5 DAY PERFORMANCE
-20.51%
1 MONTH PERFORMANCE
-22.20%
3 MONTH PERFORMANCE
-17.74%
6 MONTH PERFORMANCE
+3.22%
YEAR-TO-DATE PERFORMANCE
-5.71%
1 YEAR PERFORMANCE
-6.49%
Chemed Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $495.72 | $498.25 (0.51%) | $499.58 | $494.12 | 135.45 K | $6.69 B |
| 10/07/2026 | $508.32 | $501.45 (-1.35%) | $514.67 | $499.52 | 139.13 K | $6.73 B |
| 10/06/2026 | $513.77 | $509.84 (-0.76%) | $517.98 | $506.32 | 129.21 K | $6.84 B |
| 10/05/2026 | $505.75 | $511.30 (1.1%) | $514.46 | $500.97 | 139.77 K | $6.86 B |
| 10/02/2026 | $502.88 | $507.50 (0.92%) | $510.82 | $499.64 | 159.12 K | $6.81 B |
| 10/01/2026 | $504.91 | $502.90 (-0.4%) | $508.35 | $497.29 | 201.70 K | $6.75 B |
| 09/30/2026 | $512.16 | $505.07 (-1.38%) | $514.50 | $503.36 | 155.94 K | $6.78 B |
| 09/29/2026 | $511.34 | $512.05 (0.14%) | $516.82 | $507.47 | 118.31 K | $6.87 B |
| 09/28/2026 | $512.15 | $514.30 (0.42%) | $519.04 | $509.11 | 216.00 K | $6.90 B |
| 09/25/2026 | $503.12 | $512.16 (1.8%) | $514.51 | $498.79 | 233.30 K | $6.87 B |
| 09/24/2026 | $499.19 | $495.65 (-0.71%) | $501.46 | $491.88 | 146.21 K | $6.65 B |
| 09/23/2026 | $494.97 | $498.09 (0.63%) | $505.22 | $493.98 | 138.54 K | $6.69 B |
| 09/22/2026 | $500.55 | $496.62 (-0.79%) | $505.79 | $495.37 | 132.26 K | $6.67 B |
| 09/21/2026 | $507.79 | $499.62 (-1.61%) | $509.59 | $496.97 | 159.30 K | $6.71 B |
| 09/18/2026 | $504.50 | $504.06 (-0.09%) | $512.25 | $498.23 | 417.57 K | $6.77 B |
| 09/17/2026 | $509.06 | $505.97 (-0.61%) | $516.88 | $500.52 | 144.70 K | $6.79 B |
| 09/16/2026 | $506.75 | $509.91 (0.62%) | $513.54 | $500.94 | 141.10 K | $6.84 B |
| 09/15/2026 | $511.55 | $506.47 (-0.99%) | $511.55 | $499.18 | 176.42 K | $6.80 B |
| 09/14/2026 | $515.81 | $514.29 (-0.29%) | $521.50 | $510.40 | 129.67 K | $6.90 B |
| 09/11/2026 | $517.04 | $515.97 (-0.21%) | $526.47 | $510.08 | 81.83 K | $6.93 B |
| 09/10/2026 | $520.22 | $514.40 (-1.12%) | $530.18 | $509.03 | 90.92 K | $6.90 B |
| 09/09/2026 | $517.77 | $518.57 (0.15%) | $519.10 | $511.09 | 106.32 K | $6.96 B |
| 09/08/2026 | $515.00 | $519.01 (0.78%) | $525.26 | $512.86 | 132.30 K | $6.97 B |
| 09/04/2026 | $519.62 | $519.84 (0.04%) | $525.63 | $519.23 | 84.30 K | $6.98 B |
| 09/03/2026 | $528.28 | $524.45 (-0.72%) | $533.68 | $516.95 | 136.02 K | $7.04 B |
| 09/02/2026 | $515.58 | $523.99 (1.63%) | $527.52 | $509.01 | 130.00 K | $7.03 B |
| 09/01/2026 | $521.72 | $515.17 (-1.26%) | $534.17 | $514.67 | 142.24 K | $6.92 B |
| 08/31/2026 | $522.33 | $518.71 (-0.69%) | $523.70 | $517.29 | 96.65 K | $6.96 B |
| 08/28/2026 | $521.61 | $523.38 (0.34%) | $526.78 | $517.38 | 150.60 K | $7.03 B |
| 08/27/2026 | $543.70 | $520.27 (-4.31%) | $545.79 | $501.84 | 363.80 K | $6.98 B |
| 08/26/2026 | $544.56 | $548.56 (0.73%) | $551.36 | $541.66 | 128.70 K | $7.36 B |
| 08/25/2026 | $540.58 | $543.98 (0.63%) | $546.55 | $538.31 | 155.91 K | $7.30 B |
| 08/24/2026 | $541.79 | $541.34 (-0.08%) | $545.00 | $539.51 | 124.50 K | $7.27 B |
| 08/21/2026 | $535.14 | $540.57 (1.01%) | $543.44 | $530.25 | 117.70 K | $7.26 B |
| 08/20/2026 | $530.72 | $534.88 (0.78%) | $544.08 | $528.81 | 115.50 K | $7.18 B |
| 08/19/2026 | $531.21 | $535.70 (0.85%) | $536.72 | $529.03 | 131.25 K | $7.19 B |
| 08/18/2026 | $532.99 | $529.23 (-0.71%) | $538.97 | $526.46 | 115.20 K | $7.10 B |
| 08/17/2026 | $528.69 | $524.98 (-0.7%) | $530.78 | $520.68 | 152.02 K | $7.05 B |
| 08/14/2026 | $535.27 | $532.88 (-0.45%) | $539.25 | $525.00 | 169.22 K | $7.15 B |
| 08/13/2026 | $541.02 | $537.17 (-0.71%) | $545.29 | $529.54 | 233.50 K | $7.21 B |
| 08/12/2026 | $530.56 | $541.02 (1.97%) | $544.17 | $527.32 | 131.40 K | $7.26 B |
| 08/11/2026 | $546.61 | $537.14 (-1.73%) | $553.41 | $536.06 | 151.81 K | $7.21 B |
| 08/10/2026 | $551.83 | $549.48 (-0.43%) | $557.00 | $545.46 | 118.25 K | $7.38 B |
| 08/07/2026 | $550.30 | $552.72 (0.44%) | $553.00 | $544.91 | 154.05 K | $7.42 B |
| 08/06/2026 | $551.74 | $549.41 (-0.42%) | $551.74 | $541.45 | 128.32 K | $7.37 B |
| 08/05/2026 | $549.95 | $546.51 (-0.63%) | $549.95 | $535.29 | 186.40 K | $7.34 B |
| 08/04/2026 | $532.15 | $539.72 (1.42%) | $543.50 | $531.01 | 247.70 K | $7.24 B |
| 08/03/2026 | $536.66 | $540.57 (0.73%) | $543.41 | $530.45 | 190.21 K | $7.26 B |
| 07/31/2026 | $532.24 | $532.25 (0%) | $535.94 | $522.49 | 221.60 K | $7.14 B |
| 07/30/2026 | $539.83 | $534.79 (-0.93%) | $542.74 | $531.82 | 163.90 K | $7.18 B |
| 07/29/2026 | $522.94 | $539.36 (3.14%) | $551.68 | $522.94 | 286.10 K | $7.24 B |
| 07/28/2026 | $516.10 | $517.63 (0.3%) | $520.01 | $511.05 | 198.35 K | $6.95 B |
| 07/27/2026 | $510.73 | $509.34 (-0.27%) | $515.90 | $505.86 | 163.76 K | $6.84 B |
| 07/24/2026 | $504.91 | $511.13 (1.23%) | $511.77 | $501.74 | 113.91 K | $6.86 B |
| 07/23/2026 | $500.38 | $503.01 (0.53%) | $505.48 | $495.75 | 110.81 K | $6.88 B |
| 07/22/2026 | $506.18 | $503.52 (-0.53%) | $509.84 | $500.30 | 210.44 K | $6.89 B |
| 07/21/2026 | $509.94 | $504.10 (-1.15%) | $513.62 | $493.78 | 262.84 K | $6.89 B |
| 07/20/2026 | $507.61 | $513.68 (1.2%) | $517.74 | $503.97 | 138.31 K | $7.02 B |
| 07/17/2026 | $502.65 | $510.03 (1.47%) | $511.85 | $502.20 | 180.22 K | $6.97 B |
| 07/16/2026 | $490.92 | $501.51 (2.16%) | $504.73 | $487.66 | 125.03 K | $6.86 B |
| 07/15/2026 | $488.10 | $492.65 (0.93%) | $497.25 | $481.31 | 123.95 K | $6.74 B |
| 07/14/2026 | $487.39 | $491.89 (0.92%) | $492.39 | $481.56 | 165.92 K | $6.73 B |
| 07/13/2026 | $490.42 | $492.27 (0.38%) | $496.15 | $487.75 | 145.90 K | $6.73 B |
| 07/10/2026 | $491.29 | $488.59 (-0.55%) | $493.47 | $482.60 | 143.30 K | $6.68 B |
| 07/09/2026 | $479.18 | $490.46 (2.35%) | $491.19 | $472.42 | 131.50 K | $6.71 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
