5 DAY PERFORMANCE
+2.95%
1 MONTH PERFORMANCE
+2.05%
3 MONTH PERFORMANCE
-4.36%
6 MONTH PERFORMANCE
-21.14%
YEAR-TO-DATE PERFORMANCE
-16.28%
1 YEAR PERFORMANCE
-19.74%
Chemed Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $419.28 | $412.50 (-1.62%) | $421.01 | $410.77 | 173.60 K | $6.06 B |
| 12/05/2025 | $424.04 | $421.97 (-0.49%) | $427.40 | $420.02 | 157.90 K | $6.13 B |
| 12/04/2025 | $428.12 | $424.30 (-0.89%) | $430.00 | $421.30 | 126.50 K | $6.17 B |
| 12/03/2025 | $432.93 | $430.83 (-0.49%) | $436.96 | $430.69 | 113.61 K | $6.26 B |
| 12/02/2025 | $437.35 | $429.54 (-1.79%) | $441.38 | $429.31 | 145.92 K | $6.24 B |
| 12/01/2025 | $439.12 | $437.73 (-0.32%) | $444.61 | $436.99 | 167.20 K | $6.36 B |
| 11/28/2025 | $440.46 | $439.19 (-0.29%) | $445.07 | $439.18 | 71.30 K | $6.38 B |
| 11/26/2025 | $438.50 | $441.36 (0.65%) | $444.00 | $438.46 | 134.90 K | $6.42 B |
| 11/25/2025 | $440.48 | $440.70 (0.05%) | $444.15 | $439.31 | 146.81 K | $6.41 B |
| 11/24/2025 | $440.82 | $436.43 (-1%) | $445.33 | $436.12 | 146.30 K | $6.34 B |
| 11/21/2025 | $430.59 | $441.74 (2.59%) | $445.69 | $427.21 | 130.30 K | $6.42 B |
| 11/20/2025 | $429.92 | $429.33 (-0.14%) | $435.22 | $428.65 | 136.50 K | $6.24 B |
| 11/19/2025 | $437.49 | $429.80 (-1.76%) | $447.07 | $428.57 | 130.20 K | $6.25 B |
| 11/18/2025 | $432.12 | $435.33 (0.74%) | $439.23 | $428.35 | 161.55 K | $6.33 B |
| 11/17/2025 | $434.46 | $432.38 (-0.48%) | $439.91 | $431.94 | 128.10 K | $6.28 B |
| 11/14/2025 | $445.20 | $435.56 (-2.17%) | $446.42 | $434.85 | 127.85 K | $6.33 B |
| 11/13/2025 | $445.64 | $446.01 (0.08%) | $453.92 | $444.98 | 121.03 K | $6.48 B |
| 11/12/2025 | $445.66 | $447.55 (0.42%) | $455.14 | $445.66 | 125.24 K | $6.51 B |
| 11/11/2025 | $438.19 | $445.53 (1.68%) | $449.01 | $436.75 | 143.10 K | $6.48 B |
| 11/10/2025 | $435.00 | $435.99 (0.23%) | $439.26 | $421.58 | 202.84 K | $6.34 B |
| 11/07/2025 | $432.29 | $434.61 (0.54%) | $439.99 | $430.72 | 143.83 K | $6.32 B |
| 11/06/2025 | $436.81 | $430.59 (-1.42%) | $444.62 | $428.49 | 203.60 K | $6.26 B |
| 11/05/2025 | $439.05 | $439.00 (-0.01%) | $443.55 | $435.89 | 168.90 K | $6.38 B |
| 11/04/2025 | $440.92 | $439.09 (-0.42%) | $450.00 | $437.78 | 140.80 K | $6.38 B |
| 11/03/2025 | $430.97 | $440.68 (2.25%) | $442.53 | $423.05 | 229.83 K | $6.41 B |
| 10/31/2025 | $451.35 | $431.30 (-4.44%) | $459.39 | $430.29 | 301.10 K | $6.27 B |
| 10/30/2025 | $461.52 | $454.44 (-1.53%) | $482.57 | $453.73 | 341.25 K | $6.61 B |
| 10/29/2025 | $431.77 | $465.54 (7.82%) | $476.85 | $429.52 | 427.24 K | $6.77 B |
| 10/28/2025 | $436.48 | $438.94 (0.56%) | $440.95 | $432.49 | 229.60 K | $6.38 B |
| 10/27/2025 | $437.63 | $436.78 (-0.19%) | $438.14 | $433.23 | 181.84 K | $6.35 B |
| 10/24/2025 | $436.10 | $436.62 (0.12%) | $439.09 | $432.66 | 168.60 K | $6.38 B |
| 10/23/2025 | $438.85 | $435.39 (-0.79%) | $439.00 | $433.27 | 238.90 K | $6.36 B |
| 10/22/2025 | $440.83 | $439.30 (-0.35%) | $445.06 | $435.35 | 153.21 K | $6.42 B |
| 10/21/2025 | $446.35 | $441.00 (-1.2%) | $447.58 | $439.99 | 157.00 K | $6.44 B |
| 10/20/2025 | $441.97 | $444.95 (0.67%) | $445.78 | $436.60 | 155.70 K | $6.50 B |
| 10/17/2025 | $435.59 | $440.56 (1.14%) | $440.77 | $431.84 | 147.30 K | $6.43 B |
| 10/16/2025 | $434.11 | $430.92 (-0.73%) | $437.48 | $429.77 | 264.40 K | $6.29 B |
| 10/15/2025 | $435.16 | $436.29 (0.26%) | $439.62 | $432.29 | 122.85 K | $6.37 B |
| 10/14/2025 | $429.07 | $437.13 (1.88%) | $437.80 | $429.07 | 133.71 K | $6.38 B |
| 10/13/2025 | $426.74 | $429.66 (0.68%) | $431.41 | $426.67 | 135.04 K | $6.28 B |
| 10/10/2025 | $432.17 | $430.02 (-0.5%) | $432.17 | $426.84 | 181.10 K | $6.28 B |
| 10/09/2025 | $434.39 | $431.41 (-0.69%) | $437.00 | $427.84 | 180.40 K | $6.30 B |
| 10/08/2025 | $437.49 | $434.96 (-0.58%) | $439.71 | $433.30 | 169.42 K | $6.35 B |
| 10/07/2025 | $436.74 | $436.08 (-0.15%) | $440.15 | $431.08 | 170.90 K | $6.37 B |
| 10/06/2025 | $444.96 | $435.38 (-2.15%) | $444.96 | $432.55 | 222.20 K | $6.36 B |
| 10/03/2025 | $440.60 | $443.49 (0.66%) | $445.25 | $439.15 | 179.00 K | $6.48 B |
| 10/02/2025 | $440.38 | $442.04 (0.38%) | $445.40 | $437.23 | 240.80 K | $6.46 B |
| 10/01/2025 | $446.50 | $440.64 (-1.31%) | $449.39 | $434.02 | 326.10 K | $6.44 B |
| 09/30/2025 | $453.33 | $447.74 (-1.23%) | $454.38 | $443.87 | 327.85 K | $6.54 B |
| 09/29/2025 | $460.91 | $452.13 (-1.9%) | $460.91 | $450.15 | 126.32 K | $6.60 B |
| 09/26/2025 | $452.07 | $462.23 (2.25%) | $462.94 | $452.07 | 122.24 K | $6.75 B |
| 09/25/2025 | $457.01 | $450.46 (-1.43%) | $457.01 | $445.87 | 123.42 K | $6.58 B |
| 09/24/2025 | $452.96 | $456.98 (0.89%) | $462.19 | $449.82 | 151.10 K | $6.67 B |
| 09/23/2025 | $455.07 | $453.90 (-0.26%) | $459.16 | $447.26 | 214.85 K | $6.63 B |
| 09/22/2025 | $451.96 | $455.91 (0.87%) | $456.44 | $450.11 | 131.60 K | $6.66 B |
| 09/19/2025 | $455.84 | $452.25 (-0.79%) | $456.77 | $449.55 | 320.83 K | $6.61 B |
| 09/18/2025 | $456.68 | $458.25 (0.34%) | $462.99 | $452.03 | 219.35 K | $6.69 B |
| 09/17/2025 | $448.43 | $457.36 (1.99%) | $459.30 | $448.43 | 307.92 K | $6.68 B |
| 09/16/2025 | $441.44 | $447.63 (1.4%) | $447.98 | $441.44 | 153.36 K | $6.54 B |
| 09/15/2025 | $447.99 | $442.24 (-1.28%) | $451.96 | $439.54 | 235.12 K | $6.46 B |
| 09/12/2025 | $456.27 | $446.40 (-2.16%) | $462.47 | $445.48 | 160.25 K | $6.52 B |
| 09/11/2025 | $452.88 | $457.89 (1.11%) | $460.06 | $452.38 | 199.70 K | $6.69 B |
| 09/10/2025 | $455.01 | $450.70 (-0.95%) | $460.11 | $449.71 | 237.20 K | $6.58 B |
| 09/09/2025 | $462.88 | $462.75 (-0.03%) | $467.14 | $460.35 | 143.83 K | $6.76 B |
| 09/08/2025 | $464.84 | $463.78 (-0.23%) | $470.67 | $461.99 | 184.37 K | $6.77 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.
