Chemed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	545.01	551.68	533.22	534.72	534.72	-1.33%	180,466
Oct 29, 2026	534.17	542.42	527.09	541.92	541.92	1.60%	193,522
Oct 28, 2026	544.93	562.24	533.13	533.36	533.36	4.77%	325,180
Oct 27, 2026	508.78	512.00	494.29	509.09	509.09	-0.74%	191,321
Oct 26, 2026	515.18	522.34	510.30	512.90	512.90	-0.02%	127,664
Oct 23, 2026	517.23	520.95	510.99	512.98	512.98	-1.38%	156,991
Oct 22, 2026	513.60	522.59	510.16	520.15	520.15	1.72%	141,445
Oct 21, 2026	513.06	516.78	506.26	511.37	511.37	-0.91%	115,692
Oct 20, 2026	511.28	519.27	506.01	516.07	516.07	1.53%	114,133
Oct 19, 2026	507.56	511.81	506.09	508.29	508.29	-0.80%	97,229
Oct 16, 2026	518.79	520.89	509.71	512.38	512.38	-0.59%	89,154
Oct 15, 2026	519.64	519.64	508.99	515.44	515.44	0.44%	139,105
Oct 14, 2026	500.89	513.93	500.89	513.18	513.18	2.48%	129,941
Oct 13, 2026	504.83	505.89	496.79	500.77	500.77	0.03%	104,621
Oct 12, 2026	501.76	505.87	499.57	500.64	500.64	0.16%	117,016
Oct 9, 2026	497.65	502.15	493.43	499.82	499.82	0.32%	134,460
Oct 8, 2026	495.65	499.73	494.12	498.25	498.25	-0.64%	135,448
Oct 7, 2026	508.32	514.67	499.52	501.45	501.45	-1.65%	139,126
Oct 6, 2026	513.77	517.98	506.32	509.84	509.84	-0.29%	129,123
Oct 5, 2026	505.75	514.46	500.97	511.30	511.30	0.75%	132,379
Oct 2, 2026	502.88	510.82	499.64	507.50	507.50	0.91%	159,117
Oct 1, 2026	504.91	508.35	497.29	502.90	502.90	-0.43%	201,679
Sep 30, 2026	512.16	514.50	503.36	505.07	505.07	-1.36%	155,937
Sep 29, 2026	511.34	516.82	507.47	512.05	512.05	-0.44%	118,300
Sep 28, 2026	512.15	519.05	509.11	514.30	514.30	0.42%	215,995
Sep 25, 2026	503.12	514.51	498.79	512.16	512.16	3.33%	233,279
Sep 24, 2026	499.19	501.46	491.88	495.65	495.65	-0.49%	145,575
Sep 23, 2026	494.97	505.22	493.98	498.09	498.09	0.30%	114,768
Sep 22, 2026	500.55	505.79	495.37	496.62	496.62	-0.60%	131,567
Sep 21, 2026	507.79	509.59	496.97	499.62	499.62	-0.88%	119,120
Sep 18, 2026	504.50	512.25	498.23	504.06	504.06	-0.38%	408,447
Sep 17, 2026	509.06	516.88	500.52	505.97	505.97	-0.77%	141,340
Sep 16, 2026	506.75	513.54	500.94	509.91	509.91	0.68%	138,030
Sep 15, 2026	511.55	511.55	499.18	506.47	506.47	-1.52%	176,410
Sep 14, 2026	515.81	521.50	510.40	514.29	514.29	-0.33%	128,131
Sep 11, 2026	517.04	526.47	510.08	515.97	515.97	0.31%	81,818
Sep 10, 2026	520.22	530.18	509.03	514.40	514.40	-0.80%	90,910
Sep 9, 2026	517.77	519.10	511.09	518.57	518.57	-0.08%	106,322
Sep 8, 2026	515.00	525.26	512.86	519.01	519.01	-0.16%	130,527
Sep 4, 2026	519.62	525.63	519.23	519.84	519.84	-0.88%	84,269
Sep 3, 2026	528.28	533.69	516.95	524.45	524.45	0.09%	135,027
Sep 2, 2026	515.58	527.52	509.01	523.99	523.99	1.71%	129,962
Sep 1, 2026	521.72	534.17	514.68	515.17	515.17	-0.68%	138,445
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