Chemed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	551.83	557.00	545.46	549.48	549.48	-0.59%	118,246
Aug 7, 2026	550.30	553.00	544.91	552.72	552.72	0.60%	142,089
Aug 6, 2026	551.74	551.74	541.45	549.41	549.41	0.53%	128,314
Aug 5, 2026	549.95	549.95	535.29	546.51	546.51	1.26%	166,365
Aug 4, 2026	532.15	543.51	531.01	539.72	539.72	-0.16%	229,112
Aug 3, 2026	536.66	543.41	530.45	540.57	540.57	1.56%	190,195
Jul 31, 2026	532.24	535.94	522.49	532.25	532.25	-0.47%	221,552
Jul 30, 2026	539.83	542.74	531.82	534.79	534.79	-0.85%	163,899
Jul 29, 2026	522.94	551.68	522.94	539.36	539.36	4.20%	285,596
Jul 28, 2026	516.10	520.01	511.05	517.63	517.63	1.63%	198,000
Jul 27, 2026	510.73	515.90	505.86	509.34	509.34	-0.35%	163,669
Jul 24, 2026	504.91	511.77	501.74	511.13	511.13	1.61%	113,904
Jul 23, 2026	500.38	505.48	495.75	503.01	503.01	-0.10%	110,600
Jul 22, 2026	506.18	509.84	500.30	503.52	503.52	-0.12%	210,417
Jul 21, 2026	509.94	513.62	493.78	504.10	504.10	-1.86%	262,834
Jul 20, 2026	507.61	517.74	503.97	513.68	513.68	0.72%	138,305
Jul 17, 2026	502.65	511.85	502.20	510.03	510.03	1.70%	180,218
Jul 16, 2026	490.92	504.73	487.66	501.51	501.51	1.80%	125,028
Jul 15, 2026	488.10	497.25	481.31	492.65	492.65	0.15%	123,331
Jul 14, 2026	487.39	492.39	481.56	491.89	491.89	-0.08%	150,752
Jul 13, 2026	490.42	496.15	487.75	492.27	492.27	0.75%	145,888
Jul 10, 2026	491.29	493.47	482.60	488.59	488.59	-0.38%	143,212
Jul 9, 2026	479.18	491.19	472.42	490.46	490.46	2.23%	127,839
Jul 8, 2026	482.88	484.98	477.59	479.76	479.76	-1.16%	153,154
Jul 7, 2026	485.45	487.78	479.06	485.37	485.37	1.01%	159,771
Jul 6, 2026	486.38	488.52	479.57	480.50	480.50	-1.87%	135,618
Jul 2, 2026	482.99	492.30	479.71	489.66	489.66	1.83%	173,874
Jul 1, 2026	469.76	483.98	468.88	480.87	480.87	3.25%	209,626
Jun 30, 2026	459.10	466.60	457.35	465.74	465.74	1.27%	201,308
Jun 29, 2026	460.63	465.00	456.27	459.90	459.90	-0.73%	115,952
Jun 26, 2026	457.33	463.28	452.53	463.28	463.28	2.24%	224,935
Jun 25, 2026	449.52	457.71	449.52	453.15	453.15	1.31%	174,504
Jun 24, 2026	445.78	450.35	440.71	447.29	447.29	0.72%	211,724
Jun 23, 2026	440.00	446.76	428.98	444.11	444.11	1.84%	245,742
Jun 22, 2026	435.96	438.69	428.12	436.07	436.07	-0.05%	202,368
Jun 18, 2026	436.40	449.00	434.87	436.27	436.27	0.06%	530,289
Jun 17, 2026	429.63	437.39	424.01	436.03	436.03	0.50%	260,895
Jun 16, 2026	426.59	435.70	426.59	433.87	433.87	2.45%	216,915
Jun 15, 2026	417.82	424.23	411.02	423.49	423.49	1.00%	289,305
Jun 12, 2026	420.27	422.64	415.63	419.31	419.31	-0.37%	149,121
Jun 11, 2026	434.44	434.99	419.31	420.87	420.87	-3.12%	256,976
Jun 10, 2026	450.00	450.00	431.58	434.42	434.42	-2.65%	219,497
Jun 9, 2026	440.77	449.21	440.25	446.26	446.26	1.62%	160,018
Jun 8, 2026	433.76	443.15	426.45	439.13	439.13	-0.56%	186,575
Jun 5, 2026	434.44	443.16	427.65	441.59	441.59	2.14%	218,772
Jun 4, 2026	433.19	439.13	429.64	432.34	432.34	1.28%	216,974
Jun 3, 2026	417.21	432.40	415.60	426.86	426.86	2.31%	266,684
Jun 2, 2026	422.52	422.81	416.39	417.21	417.21	-1.33%	164,494
Jun 1, 2026	426.52	433.00	418.29	422.84	422.84	-0.84%	180,746
May 29, 2026	439.99	442.55	425.86	426.41	426.41	-3.06%	256,947