5 DAY PERFORMANCE
-9.16%
1 MONTH PERFORMANCE
-8.29%
3 MONTH PERFORMANCE
+9.45%
6 MONTH PERFORMANCE
-6.65%
YEAR-TO-DATE PERFORMANCE
-5.71%
1 YEAR PERFORMANCE
-27.88%
Chemed Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $457.33 | $463.28 (1.3%) | $463.28 | $452.53 | 230.73 K | $6.34 B |
| 06/25/2026 | $449.52 | $453.15 (0.81%) | $457.71 | $449.52 | 174.51 K | $6.20 B |
| 06/24/2026 | $445.78 | $447.29 (0.34%) | $450.35 | $440.71 | 215.05 K | $6.12 B |
| 06/23/2026 | $440.00 | $444.11 (0.93%) | $446.76 | $428.98 | 253.21 K | $6.07 B |
| 06/22/2026 | $435.96 | $436.07 (0.03%) | $438.69 | $428.12 | 205.22 K | $5.96 B |
| 06/18/2026 | $436.40 | $436.27 (-0.03%) | $449.00 | $434.87 | 541.10 K | $5.97 B |
| 06/17/2026 | $429.63 | $436.03 (1.49%) | $437.39 | $424.01 | 266.80 K | $5.96 B |
| 06/16/2026 | $426.59 | $433.87 (1.71%) | $435.70 | $426.59 | 224.62 K | $5.93 B |
| 06/15/2026 | $417.82 | $423.49 (1.36%) | $424.23 | $411.02 | 311.32 K | $5.79 B |
| 06/12/2026 | $420.27 | $419.31 (-0.23%) | $422.64 | $415.63 | 154.84 K | $5.73 B |
| 06/11/2026 | $434.44 | $420.87 (-3.12%) | $434.99 | $419.31 | 265.03 K | $5.76 B |
| 06/10/2026 | $450.00 | $434.42 (-3.46%) | $450.00 | $431.58 | 225.10 K | $5.94 B |
| 06/09/2026 | $440.77 | $446.26 (1.25%) | $449.21 | $440.25 | 161.30 K | $6.10 B |
| 06/08/2026 | $433.76 | $439.13 (1.24%) | $443.15 | $426.45 | 186.60 K | $6.01 B |
| 06/05/2026 | $434.44 | $441.59 (1.65%) | $443.16 | $427.65 | 219.00 K | $6.04 B |
| 06/04/2026 | $433.19 | $432.34 (-0.2%) | $439.13 | $429.64 | 217.00 K | $5.91 B |
| 06/03/2026 | $417.21 | $426.86 (2.31%) | $432.40 | $415.60 | 266.70 K | $5.84 B |
| 06/02/2026 | $422.52 | $417.21 (-1.26%) | $422.81 | $416.39 | 168.90 K | $5.71 B |
| 06/01/2026 | $426.52 | $422.84 (-0.86%) | $433.00 | $418.29 | 180.75 K | $5.78 B |
| 05/29/2026 | $439.99 | $426.41 (-3.09%) | $442.55 | $425.86 | 257.00 K | $5.83 B |
| 05/28/2026 | $434.01 | $439.89 (1.35%) | $442.65 | $432.44 | 208.50 K | $6.02 B |
| 05/27/2026 | $437.71 | $439.41 (0.39%) | $446.13 | $435.49 | 203.90 K | $6.01 B |
| 05/26/2026 | $436.20 | $437.33 (0.26%) | $440.44 | $429.10 | 131.10 K | $5.98 B |
| 05/22/2026 | $441.94 | $439.36 (-0.58%) | $445.46 | $437.42 | 162.10 K | $6.01 B |
| 05/21/2026 | $437.32 | $441.55 (0.97%) | $442.36 | $431.15 | 219.90 K | $6.04 B |
| 05/20/2026 | $437.67 | $441.61 (0.9%) | $442.54 | $433.80 | 178.80 K | $6.04 B |
| 05/19/2026 | $445.32 | $440.05 (-1.18%) | $445.45 | $434.50 | 172.00 K | $6.02 B |
| 05/18/2026 | $434.70 | $441.62 (1.59%) | $446.84 | $434.70 | 234.52 K | $6.04 B |
| 05/15/2026 | $428.55 | $434.53 (1.4%) | $435.25 | $422.31 | 268.84 K | $5.94 B |
| 05/14/2026 | $425.89 | $426.21 (0.08%) | $430.87 | $420.93 | 233.64 K | $5.83 B |
| 05/13/2026 | $418.88 | $424.04 (1.23%) | $424.61 | $404.26 | 323.50 K | $5.80 B |
| 05/12/2026 | $424.49 | $419.65 (-1.14%) | $424.49 | $412.75 | 248.54 K | $5.74 B |
| 05/11/2026 | $425.16 | $421.43 (-0.88%) | $428.07 | $414.73 | 170.10 K | $5.76 B |
| 05/08/2026 | $426.23 | $424.26 (-0.46%) | $426.23 | $418.19 | 152.41 K | $5.80 B |
| 05/07/2026 | $423.19 | $425.82 (0.62%) | $429.51 | $420.24 | 219.20 K | $5.82 B |
| 05/06/2026 | $429.72 | $424.56 (-1.2%) | $431.78 | $421.90 | 216.80 K | $5.81 B |
| 05/05/2026 | $424.61 | $427.55 (0.69%) | $429.59 | $419.35 | 235.94 K | $5.85 B |
| 05/04/2026 | $421.10 | $425.92 (1.14%) | $432.13 | $419.57 | 225.45 K | $5.82 B |
| 05/01/2026 | $425.91 | $422.16 (-0.88%) | $428.73 | $417.72 | 236.30 K | $5.77 B |
| 04/30/2026 | $422.27 | $424.98 (0.64%) | $425.83 | $418.67 | 267.54 K | $5.81 B |
| 04/29/2026 | $421.74 | $423.94 (0.52%) | $424.53 | $417.47 | 263.01 K | $5.80 B |
| 04/28/2026 | $426.05 | $421.10 (-1.16%) | $431.14 | $418.79 | 490.40 K | $5.76 B |
| 04/27/2026 | $420.99 | $422.72 (0.41%) | $425.60 | $408.45 | 350.51 K | $5.78 B |
| 04/24/2026 | $444.50 | $421.11 (-5.26%) | $453.61 | $415.34 | 606.98 K | $5.76 B |
| 04/23/2026 | $374.15 | $382.97 (2.36%) | $384.55 | $371.85 | 258.73 K | $5.24 B |
| 04/22/2026 | $373.36 | $373.15 (-0.06%) | $377.26 | $371.00 | 250.00 K | $5.10 B |
| 04/21/2026 | $387.64 | $373.79 (-3.57%) | $388.87 | $372.82 | 340.70 K | $5.11 B |
| 04/20/2026 | $383.59 | $385.77 (0.57%) | $387.89 | $382.14 | 196.70 K | $5.28 B |
| 04/17/2026 | $380.78 | $384.61 (1.01%) | $388.15 | $380.50 | 243.01 K | $5.26 B |
| 04/16/2026 | $378.04 | $382.88 (1.28%) | $384.29 | $376.02 | 154.81 K | $5.24 B |
| 04/15/2026 | $374.59 | $377.61 (0.81%) | $378.00 | $372.95 | 218.50 K | $5.16 B |
| 04/14/2026 | $385.36 | $376.41 (-2.32%) | $387.30 | $376.40 | 186.90 K | $5.15 B |
| 04/13/2026 | $385.43 | $387.62 (0.57%) | $389.86 | $382.32 | 243.43 K | $5.30 B |
| 04/10/2026 | $391.84 | $385.84 (-1.53%) | $392.81 | $383.81 | 127.70 K | $5.28 B |
| 04/09/2026 | $392.75 | $390.85 (-0.48%) | $394.79 | $386.60 | 205.20 K | $5.34 B |
| 04/08/2026 | $390.32 | $395.25 (1.26%) | $398.00 | $390.00 | 393.65 K | $5.41 B |
| 04/07/2026 | $388.53 | $388.95 (0.11%) | $394.01 | $383.80 | 171.24 K | $5.32 B |
| 04/06/2026 | $378.50 | $386.36 (2.08%) | $387.43 | $378.50 | 167.30 K | $5.28 B |
| 04/02/2026 | $379.33 | $380.60 (0.33%) | $380.92 | $371.75 | 211.45 K | $5.20 B |
| 04/01/2026 | $378.74 | $377.57 (-0.31%) | $380.66 | $371.52 | 177.10 K | $5.16 B |
| 03/31/2026 | $377.75 | $377.74 (-0%) | $385.46 | $375.03 | 263.51 K | $5.17 B |
| 03/30/2026 | $371.99 | $374.09 (0.56%) | $374.58 | $367.30 | 342.20 K | $5.12 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.
