5 DAY PERFORMANCE
-4.91%
1 MONTH PERFORMANCE
+4.08%
3 MONTH PERFORMANCE
-14.75%
6 MONTH PERFORMANCE
-9.55%
YEAR-TO-DATE PERFORMANCE
-5.71%
1 YEAR PERFORMANCE
-27.59%
Chemed Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $418.88 | $424.04 (1.23%) | $424.61 | $404.26 | 292.50 K | $5.79 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 | $5.38 B |
| 04/16/2026 | $378.04 | $382.88 (1.28%) | $384.29 | $376.02 | 154.81 K | $5.36 B |
| 04/15/2026 | $374.59 | $377.61 (0.81%) | $378.00 | $372.95 | 218.50 K | $5.28 B |
| 04/14/2026 | $385.36 | $376.41 (-2.32%) | $387.30 | $376.40 | 186.90 K | $5.27 B |
| 04/13/2026 | $385.43 | $387.62 (0.57%) | $389.86 | $382.32 | 243.43 K | $5.42 B |
| 04/10/2026 | $391.84 | $385.84 (-1.53%) | $392.81 | $383.81 | 127.70 K | $5.40 B |
| 04/09/2026 | $392.75 | $390.85 (-0.48%) | $394.79 | $386.60 | 205.20 K | $5.47 B |
| 04/08/2026 | $390.32 | $395.25 (1.26%) | $398.00 | $390.00 | 393.65 K | $5.53 B |
| 04/07/2026 | $388.53 | $388.95 (0.11%) | $394.01 | $383.80 | 171.24 K | $5.44 B |
| 04/06/2026 | $378.50 | $386.36 (2.08%) | $387.43 | $378.50 | 167.30 K | $5.41 B |
| 04/02/2026 | $379.33 | $380.60 (0.33%) | $380.92 | $371.75 | 211.45 K | $5.33 B |
| 04/01/2026 | $378.74 | $377.57 (-0.31%) | $380.66 | $371.52 | 177.10 K | $5.28 B |
| 03/31/2026 | $377.75 | $377.74 (-0%) | $385.46 | $375.03 | 263.51 K | $5.29 B |
| 03/30/2026 | $371.99 | $374.09 (0.56%) | $374.58 | $367.30 | 342.20 K | $5.24 B |
| 03/27/2026 | $372.57 | $368.59 (-1.07%) | $373.44 | $365.21 | 288.80 K | $5.16 B |
| 03/26/2026 | $373.66 | $371.95 (-0.46%) | $379.21 | $370.23 | 294.70 K | $5.21 B |
| 03/25/2026 | $375.65 | $374.02 (-0.43%) | $375.97 | $368.44 | 398.15 K | $5.23 B |
| 03/24/2026 | $371.00 | $373.89 (0.78%) | $375.39 | $368.49 | 276.30 K | $5.23 B |
| 03/23/2026 | $377.99 | $373.42 (-1.21%) | $383.83 | $373.22 | 301.60 K | $5.23 B |
| 03/20/2026 | $383.97 | $377.99 (-1.56%) | $386.48 | $377.11 | 524.00 K | $5.29 B |
| 03/19/2026 | $384.21 | $384.83 (0.16%) | $388.28 | $376.18 | 333.34 K | $5.39 B |
| 03/18/2026 | $396.26 | $383.21 (-3.29%) | $400.07 | $382.94 | 302.95 K | $5.36 B |
| 03/17/2026 | $398.85 | $399.34 (0.12%) | $403.34 | $398.85 | 257.00 K | $5.59 B |
| 03/16/2026 | $404.30 | $398.33 (-1.48%) | $406.17 | $397.48 | 246.31 K | $5.57 B |
| 03/13/2026 | $403.70 | $401.87 (-0.45%) | $408.74 | $399.38 | 297.64 K | $5.62 B |
| 03/12/2026 | $404.15 | $399.55 (-1.14%) | $408.69 | $398.09 | 255.60 K | $5.59 B |
| 03/11/2026 | $398.91 | $402.72 (0.96%) | $404.53 | $398.35 | 253.43 K | $5.64 B |
| 03/10/2026 | $402.90 | $400.76 (-0.53%) | $406.15 | $397.77 | 198.84 K | $5.61 B |
| 03/09/2026 | $405.29 | $403.47 (-0.45%) | $409.33 | $399.52 | 277.34 K | $5.65 B |
| 03/06/2026 | $409.57 | $407.88 (-0.41%) | $412.14 | $402.78 | 291.53 K | $5.71 B |
| 03/05/2026 | $407.12 | $412.16 (1.24%) | $415.56 | $406.30 | 233.02 K | $5.77 B |
| 03/04/2026 | $420.56 | $410.99 (-2.28%) | $424.67 | $410.99 | 344.82 K | $5.75 B |
| 03/03/2026 | $415.08 | $424.16 (2.19%) | $424.85 | $398.58 | 273.41 K | $5.94 B |
| 03/02/2026 | $409.79 | $421.40 (2.83%) | $424.40 | $405.98 | 377.70 K | $5.90 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 |
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.
