5 DAY PERFORMANCE
-3.90%
1 MONTH PERFORMANCE
+7.98%
3 MONTH PERFORMANCE
+24.62%
6 MONTH PERFORMANCE
+12.24%
YEAR-TO-DATE PERFORMANCE
+24.14%
1 YEAR PERFORMANCE
+19.66%
Chemed Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $535.27 | $535.35 (0.01%) | $539.25 | $526.01 | 32.29 K | |
| 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 |
| 07/08/2026 | $482.88 | $479.76 (-0.65%) | $484.98 | $477.59 | 158.90 K | $6.56 B |
| 07/07/2026 | $485.45 | $485.37 (-0.02%) | $487.78 | $479.06 | 165.10 K | $6.64 B |
| 07/06/2026 | $486.38 | $480.50 (-1.21%) | $488.52 | $479.57 | 140.10 K | $6.57 B |
| 07/02/2026 | $482.99 | $489.66 (1.38%) | $492.30 | $479.71 | 173.93 K | $6.70 B |
| 07/01/2026 | $469.76 | $480.87 (2.37%) | $483.98 | $468.88 | 210.54 K | $6.58 B |
| 06/30/2026 | $459.10 | $465.74 (1.45%) | $466.60 | $457.35 | 201.31 K | $6.37 B |
| 06/29/2026 | $460.63 | $459.90 (-0.16%) | $465.00 | $456.27 | 117.10 K | $6.29 B |
| 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 |
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.
