5 DAY PERFORMANCE
-7.21%
1 MONTH PERFORMANCE
-0.53%
3 MONTH PERFORMANCE
+0.80%
6 MONTH PERFORMANCE
-6.69%
YEAR-TO-DATE PERFORMANCE
+1.20%
1 YEAR PERFORMANCE
-27.93%
Chemed Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/02/2026 | $400.01 | $418.41 (4.6%) | $421.61 | $400.01 | 88.70 K | $5.88 B |
| 02/27/2026 | $394.15 | $410.01 (4.02%) | $411.06 | $391.57 | 407.82 K | $5.74 B |
| 02/26/2026 | $400.97 | $396.63 (-1.08%) | $410.40 | $385.00 | 821.61 K | $5.55 B |
| 02/25/2026 | $468.79 | $466.60 (-0.47%) | $471.42 | $457.55 | 250.60 K | $6.53 B |
| 02/24/2026 | $476.30 | $468.32 (-1.68%) | $479.90 | $465.17 | 157.10 K | $6.55 B |
| 02/23/2026 | $475.50 | $478.54 (0.64%) | $480.66 | $473.51 | 143.20 K | $6.70 B |
| 02/20/2026 | $472.81 | $475.41 (0.55%) | $477.63 | $470.90 | 124.63 K | $6.91 B |
| 02/19/2026 | $467.52 | $472.11 (0.98%) | $474.02 | $467.34 | 158.32 K | $6.86 B |
| 02/18/2026 | $471.48 | $467.65 (-0.81%) | $472.12 | $461.88 | 182.50 K | $6.80 B |
| 02/17/2026 | $476.70 | $473.06 (-0.76%) | $481.38 | $471.11 | 163.30 K | $6.88 B |
| 02/13/2026 | $466.62 | $473.22 (1.41%) | $474.75 | $464.36 | 235.94 K | $6.88 B |
| 02/12/2026 | $466.28 | $463.95 (-0.5%) | $470.79 | $462.56 | 176.70 K | $6.74 B |
| 02/11/2026 | $450.60 | $462.89 (2.73%) | $466.85 | $450.50 | 179.24 K | $6.73 B |
| 02/10/2026 | $449.22 | $452.00 (0.62%) | $454.94 | $449.10 | 171.10 K | $6.57 B |
| 02/09/2026 | $448.88 | $448.17 (-0.16%) | $450.44 | $443.33 | 136.02 K | $6.51 B |
| 02/06/2026 | $456.20 | $447.74 (-1.85%) | $458.93 | $446.01 | 128.93 K | $6.51 B |
| 02/05/2026 | $446.26 | $453.40 (1.6%) | $456.00 | $444.52 | 187.32 K | $6.59 B |
| 02/04/2026 | $434.19 | $443.76 (2.2%) | $450.36 | $433.31 | 252.31 K | $6.45 B |
| 02/03/2026 | $433.61 | $433.11 (-0.12%) | $439.00 | $425.79 | 140.60 K | $6.30 B |
| 02/02/2026 | $428.32 | $435.27 (1.62%) | $437.89 | $422.48 | 186.21 K | $6.33 B |
| 01/30/2026 | $430.00 | $427.14 (-0.67%) | $432.38 | $421.07 | 315.91 K | $6.21 B |
| 01/29/2026 | $431.65 | $430.00 (-0.38%) | $438.82 | $427.21 | 170.62 K | $6.25 B |
| 01/28/2026 | $436.01 | $432.56 (-0.79%) | $439.97 | $428.81 | 140.30 K | $6.29 B |
| 01/27/2026 | $445.71 | $436.72 (-2.02%) | $450.99 | $435.16 | 180.30 K | $6.35 B |
| 01/26/2026 | $447.86 | $448.03 (0.04%) | $453.97 | $447.59 | 145.12 K | $6.51 B |
| 01/23/2026 | $444.74 | $446.77 (0.46%) | $449.90 | $437.95 | 126.00 K | $6.49 B |
| 01/22/2026 | $448.68 | $444.74 (-0.88%) | $448.68 | $427.85 | 210.43 K | $6.46 B |
| 01/21/2026 | $448.52 | $453.53 (1.12%) | $454.61 | $440.53 | 126.40 K | $6.59 B |
| 01/20/2026 | $449.22 | $449.59 (0.08%) | $454.33 | $445.49 | 99.21 K | $6.53 B |
| 01/16/2026 | $455.80 | $451.90 (-0.86%) | $456.79 | $446.23 | 190.00 K | $6.57 B |
| 01/15/2026 | $451.56 | $458.93 (1.63%) | $459.55 | $447.33 | 173.04 K | $6.67 B |
| 01/14/2026 | $447.38 | $451.82 (0.99%) | $454.96 | $447.38 | 120.62 K | $6.57 B |
| 01/13/2026 | $447.33 | $448.44 (0.25%) | $451.90 | $445.33 | 112.03 K | $6.52 B |
| 01/12/2026 | $444.10 | $446.15 (0.46%) | $452.39 | $438.87 | 119.61 K | $6.48 B |
| 01/09/2026 | $448.10 | $444.40 (-0.83%) | $451.19 | $444.06 | 130.82 K | $6.46 B |
| 01/08/2026 | $439.13 | $449.18 (2.29%) | $449.59 | $438.78 | 218.00 K | $6.53 B |
| 01/07/2026 | $440.40 | $439.28 (-0.25%) | $443.79 | $435.26 | 105.45 K | $6.38 B |
| 01/06/2026 | $436.05 | $441.09 (1.16%) | $443.79 | $431.21 | 163.25 K | $6.41 B |
| 01/05/2026 | $422.86 | $437.97 (3.57%) | $441.20 | $421.78 | 197.42 K | $6.37 B |
| 01/02/2026 | $427.65 | $423.79 (-0.9%) | $432.11 | $421.34 | 116.13 K | $6.16 B |
| 12/31/2025 | $428.19 | $427.86 (-0.08%) | $430.00 | $426.51 | 88.10 K | $6.22 B |
| 12/30/2025 | $432.57 | $430.82 (-0.4%) | $442.66 | $429.15 | 78.60 K | $6.26 B |
| 12/29/2025 | $432.42 | $434.43 (0.46%) | $435.76 | $430.06 | 103.30 K | $6.31 B |
| 12/26/2025 | $434.96 | $432.18 (-0.64%) | $436.21 | $430.37 | 85.80 K | $6.28 B |
| 12/24/2025 | $432.65 | $435.28 (0.61%) | $435.94 | $430.67 | 59.82 K | $6.33 B |
| 12/23/2025 | $434.57 | $432.66 (-0.44%) | $437.88 | $430.68 | 101.20 K | $6.29 B |
| 12/22/2025 | $433.69 | $435.74 (0.47%) | $442.49 | $430.05 | 195.44 K | $6.33 B |
| 12/19/2025 | $429.17 | $435.33 (1.44%) | $435.62 | $429.17 | 280.02 K | $6.33 B |
| 12/18/2025 | $428.90 | $430.24 (0.31%) | $432.60 | $425.50 | 148.80 K | $6.25 B |
| 12/17/2025 | $429.13 | $431.24 (0.49%) | $435.36 | $428.78 | 107.74 K | $6.27 B |
| 12/16/2025 | $430.44 | $429.13 (-0.3%) | $432.38 | $426.15 | 140.43 K | $6.24 B |
| 12/15/2025 | $431.60 | $430.44 (-0.27%) | $436.01 | $426.23 | 146.11 K | $6.26 B |
| 12/12/2025 | $430.87 | $430.06 (-0.19%) | $432.62 | $426.54 | 136.51 K | $6.25 B |
| 12/11/2025 | $428.14 | $429.16 (0.24%) | $433.51 | $427.00 | 122.91 K | $6.24 B |
| 12/10/2025 | $420.48 | $425.44 (1.18%) | $426.87 | $419.79 | 157.72 K | $6.18 B |
| 12/09/2025 | $414.13 | $420.48 (1.53%) | $422.91 | $410.49 | 205.62 K | $6.11 B |
| 12/08/2025 | $419.28 | $412.50 (-1.62%) | $421.01 | $410.77 | 175.24 K | $6.00 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 |
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.
