Chemed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	522.33	523.70	517.29	518.71	518.71	-0.89%	93,921
Aug 28, 2026	521.61	526.78	517.38	523.38	523.38	0.60%	150,568
Aug 27, 2026	543.70	545.80	501.84	520.27	520.27	-5.16%	363,637
Aug 26, 2026	544.56	551.36	541.66	548.56	548.56	0.84%	128,650
Aug 25, 2026	540.58	546.56	538.31	543.98	543.98	0.49%	155,900
Aug 24, 2026	541.79	545.00	539.51	541.34	541.34	0.14%	124,486
Aug 21, 2026	535.14	543.44	530.25	540.57	540.57	1.06%	117,702
Aug 20, 2026	530.72	544.08	528.81	534.88	534.88	-0.15%	110,417
Aug 19, 2026	531.21	536.72	529.03	535.70	535.70	1.22%	123,398
Aug 18, 2026	532.99	538.97	526.46	529.23	529.23	0.81%	115,175
Aug 17, 2026	528.69	530.78	520.68	524.98	524.98	-1.35%	138,707
Aug 14, 2026	535.27	539.25	525.00	532.88	532.18	-0.80%	169,219
Aug 13, 2026	541.02	545.29	529.55	537.17	536.46	-0.71%	233,453
Aug 12, 2026	530.56	544.17	527.32	541.02	540.31	0.72%	131,389
Aug 11, 2026	546.61	553.41	536.06	537.14	536.43	-2.25%	151,808
Aug 10, 2026	551.83	557.00	545.46	549.48	548.76	-0.59%	118,250
Aug 7, 2026	550.30	553.00	544.91	552.72	551.99	0.60%	154,046
Aug 6, 2026	551.74	551.74	541.45	549.41	548.69	0.53%	128,316
Aug 5, 2026	549.95	549.95	535.29	546.51	545.79	1.26%	186,361
Aug 4, 2026	532.15	543.51	531.01	539.72	539.01	-0.16%	247,678
Aug 3, 2026	536.66	543.41	530.45	540.57	539.86	1.56%	190,206
Jul 31, 2026	532.24	535.94	522.49	532.25	531.55	-0.47%	221,553
Jul 30, 2026	539.83	542.74	531.82	534.79	534.09	-0.85%	163,901
Jul 29, 2026	522.94	551.68	522.94	539.36	538.65	4.20%	286,059
Jul 28, 2026	516.10	520.01	511.05	517.63	516.95	1.63%	198,347
Jul 27, 2026	510.73	515.90	505.86	509.34	508.67	-0.35%	163,760
Jul 24, 2026	504.91	511.77	501.74	511.13	510.46	1.61%	113,907
Jul 23, 2026	500.38	505.48	495.75	503.01	502.35	-0.10%	110,807
Jul 22, 2026	506.18	509.84	500.30	503.52	502.86	-0.12%	210,436
Jul 21, 2026	509.94	513.62	493.78	504.10	503.44	-1.86%	262,835
Jul 20, 2026	507.61	517.74	503.97	513.68	513.01	0.72%	138,309
Jul 17, 2026	502.65	511.85	502.20	510.03	509.36	1.70%	180,220
Jul 16, 2026	490.92	504.73	487.66	501.51	500.85	1.80%	125,029
Jul 15, 2026	488.10	497.25	481.31	492.65	492.00	0.15%	123,948
Jul 14, 2026	487.39	492.39	481.56	491.89	491.24	-0.08%	165,917
Jul 13, 2026	490.42	496.15	487.75	492.27	491.62	0.75%	145,889
Jul 10, 2026	491.29	493.47	482.60	488.59	487.95	-0.38%	143,298
Jul 9, 2026	479.18	491.19	472.42	490.46	489.82	2.23%	131,488
Jul 8, 2026	482.88	484.98	477.59	479.76	479.13	-1.16%	158,853
Jul 7, 2026	485.45	487.78	479.06	485.37	484.73	1.01%	165,071
Jul 6, 2026	486.38	488.52	479.57	480.50	479.87	-1.87%	140,102
Jul 2, 2026	482.99	492.30	479.71	489.66	489.02	1.83%	173,927
Jul 1, 2026	469.76	483.98	468.88	480.87	480.24	3.25%	210,535
Jun 30, 2026	459.10	466.60	457.35	465.74	465.13	1.27%	201,309
Jun 29, 2026	460.63	465.00	456.27	459.90	459.30	-0.73%	117,087
Jun 26, 2026	457.33	463.28	452.53	463.28	462.67	2.24%	230,728
Jun 25, 2026	449.52	457.71	449.52	453.15	452.55	1.31%	174,509
Jun 24, 2026	445.78	450.35	440.71	447.29	446.70	0.72%	215,047
Jun 23, 2026	440.00	446.76	428.98	444.11	443.53	1.84%	253,211
Jun 22, 2026	435.96	438.69	428.12	436.07	435.50	-0.05%	205,215