Chemed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	437.67	442.54	433.80	441.61	441.61	0.35%	176,766
May 19, 2026	445.32	445.45	434.50	440.05	440.05	-0.36%	170,193
May 18, 2026	434.70	446.84	434.70	441.62	441.62	1.63%	230,875
May 15, 2026	428.55	435.25	422.31	434.53	434.53	1.95%	268,839
May 14, 2026	425.89	430.87	420.93	426.21	426.21	0.51%	233,640
May 13, 2026	418.88	424.61	404.26	424.04	424.04	1.05%	323,498
May 12, 2026	424.49	424.49	412.75	419.65	419.65	-0.42%	248,540
May 11, 2026	425.16	428.07	414.73	421.43	421.43	-0.67%	170,082
May 8, 2026	426.23	426.23	418.19	424.26	424.26	-0.37%	152,412
May 7, 2026	423.19	429.51	420.24	425.82	425.82	0.30%	219,157
May 6, 2026	429.72	431.78	421.90	424.56	424.56	-0.70%	216,761
May 5, 2026	424.61	429.59	419.35	427.55	427.55	0.38%	235,939
May 4, 2026	421.10	432.13	419.57	425.92	425.92	0.89%	225,448
May 1, 2026	425.91	428.73	417.72	422.16	422.16	-0.66%	236,278
Apr 30, 2026	422.27	425.83	418.67	424.98	424.98	0.25%	267,536
Apr 29, 2026	421.74	424.53	417.47	423.94	423.94	0.67%	263,011
Apr 28, 2026	426.05	431.14	418.79	421.10	421.10	-0.38%	490,369
Apr 27, 2026	420.99	425.60	408.45	422.72	422.72	0.38%	350,505
Apr 24, 2026	444.50	453.61	415.34	421.11	421.11	9.96%	606,979
Apr 23, 2026	374.15	384.55	371.85	382.97	382.97	2.63%	258,725
Apr 22, 2026	373.36	377.26	371.00	373.15	373.15	-0.17%	249,954
Apr 21, 2026	387.64	388.87	372.82	373.79	373.79	-3.11%	340,650
Apr 20, 2026	383.59	387.89	382.14	385.77	385.77	0.30%	196,687
Apr 17, 2026	380.78	388.15	380.50	384.61	384.61	0.45%	243,008
Apr 16, 2026	378.04	384.29	376.02	382.88	382.88	1.40%	154,812
Apr 15, 2026	374.59	378.00	372.95	377.61	377.61	0.32%	218,477
Apr 14, 2026	385.36	387.30	376.40	376.41	376.41	-2.89%	186,851
Apr 13, 2026	385.43	389.86	382.32	387.62	387.62	0.46%	243,426
Apr 10, 2026	391.84	392.81	383.81	385.84	385.84	-1.28%	127,661
Apr 9, 2026	392.75	394.79	386.60	390.85	390.85	-1.11%	205,171
Apr 8, 2026	390.32	398.00	390.00	395.25	395.25	1.62%	393,650
Apr 7, 2026	388.53	394.01	383.80	388.95	388.95	0.67%	171,243
Apr 6, 2026	378.50	387.43	378.50	386.36	386.36	1.51%	167,261
Apr 2, 2026	379.33	380.92	371.75	380.60	380.60	0.80%	211,446
Apr 1, 2026	378.74	380.66	371.52	377.57	377.57	-0.05%	177,063
Mar 31, 2026	377.75	385.46	375.03	377.74	377.74	0.98%	263,514
Mar 30, 2026	371.99	374.58	367.30	374.09	374.09	1.49%	342,170
Mar 27, 2026	372.57	373.44	365.21	368.59	368.59	-0.90%	288,791
Mar 26, 2026	373.66	379.21	370.23	371.95	371.95	-0.55%	294,677
Mar 25, 2026	375.65	375.97	368.44	374.02	374.02	0.03%	398,149
Mar 24, 2026	371.00	375.39	368.49	373.89	373.89	0.13%	276,283
Mar 23, 2026	377.99	383.83	373.22	373.42	373.42	-1.21%	301,576
Mar 20, 2026	383.97	386.48	377.11	377.99	377.99	-1.78%	523,981
Mar 19, 2026	384.21	388.28	376.18	384.83	384.83	0.42%	333,344
Mar 18, 2026	396.26	400.07	382.94	383.21	383.21	-4.04%	302,945
Mar 17, 2026	398.85	403.34	398.85	399.34	399.34	0.25%	256,971
Mar 16, 2026	404.30	406.17	397.48	398.33	398.33	-0.88%	246,314
Mar 13, 2026	403.70	408.74	399.38	401.87	401.87	0.58%	297,642
Mar 12, 2026	404.15	408.69	398.09	399.55	399.55	-0.79%	255,563
Mar 11, 2026	398.91	404.53	398.35	402.72	402.72	0.49%	253,429