5 DAY PERFORMANCE
-3.37%
1 MONTH PERFORMANCE
-7.34%
3 MONTH PERFORMANCE
-10.33%
6 MONTH PERFORMANCE
-3.79%
YEAR-TO-DATE PERFORMANCE
-10.75%
1 YEAR PERFORMANCE
-11.07%
Chemed Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $520.00 | $523.16 (0.61%) | $526.21 | $520.00 | 205,090 | $7.86 B |
| 12/19/2024 | $518.42 | $521.79 (0.65%) | $524.80 | $517.37 | 139,238 | $7.84 B |
| 12/18/2024 | $526.94 | $518.59 (-1.58%) | $532.23 | $516.91 | 134,430 | $7.79 B |
| 12/17/2024 | $538.01 | $524.98 (-2.42%) | $539.61 | $524.71 | 137,044 | $7.89 B |
| 12/16/2024 | $545.97 | $540.12 (-1.07%) | $548.75 | $540.08 | 111,335 | $8.12 B |
| 12/13/2024 | $550.73 | $547.00 (-0.68%) | $554.07 | $545.88 | 77,700 | $8.22 B |
| 12/12/2024 | $547.50 | $553.20 (1.04%) | $558.58 | $545.54 | 64,200 | $8.31 B |
| 12/11/2024 | $548.75 | $547.79 (-0.17%) | $551.54 | $545.95 | 134,837 | $8.23 B |
| 12/10/2024 | $546.10 | $547.26 (0.21%) | $549.62 | $544.08 | 158,800 | $8.22 B |
| 12/09/2024 | $552.62 | $547.88 (-0.86%) | $554.36 | $547.33 | 80,200 | $8.23 B |
| 12/06/2024 | $560.04 | $552.62 (-1.32%) | $561.28 | $550.71 | 81,700 | $8.30 B |
| 12/05/2024 | $565.65 | $556.03 (-1.7%) | $565.65 | $551.16 | 83,300 | $8.35 B |
| 12/04/2024 | $566.53 | $569.36 (0.5%) | $572.51 | $566.07 | 50,600 | $8.55 B |
| 12/03/2024 | $567.28 | $566.84 (-0.08%) | $571.20 | $561.45 | 73,746 | $8.52 B |
| 12/02/2024 | $573.60 | $566.43 (-1.25%) | $573.60 | $566.28 | 80,013 | $8.51 B |
| 11/29/2024 | $575.92 | $572.39 (-0.61%) | $578.73 | $571.69 | 45,700 | $8.60 B |
| 11/27/2024 | $574.08 | $571.31 (-0.48%) | $578.64 | $570.71 | 63,451 | $8.58 B |
| 11/26/2024 | $574.00 | $573.45 (-0.1%) | $576.39 | $567.81 | 83,200 | $8.62 B |
| 11/25/2024 | $571.11 | $572.12 (0.18%) | $581.78 | $571.11 | 115,930 | $8.60 B |
| 11/22/2024 | $566.56 | $570.96 (0.78%) | $572.83 | $565.00 | 113,335 | $8.58 B |
| 11/21/2024 | $551.03 | $563.28 (2.22%) | $565.40 | $551.03 | 120,420 | $8.46 B |
| 11/20/2024 | $546.17 | $552.87 (1.23%) | $555.42 | $546.17 | 53,200 | $8.31 B |
| 11/19/2024 | $550.22 | $547.34 (-0.52%) | $551.42 | $545.75 | 87,300 | $8.22 B |
| 11/18/2024 | $556.12 | $554.87 (-0.22%) | $564.30 | $554.43 | 113,600 | $8.34 B |
| 11/15/2024 | $564.22 | $557.95 (-1.11%) | $565.99 | $556.15 | 87,900 | $8.38 B |
| 11/14/2024 | $567.43 | $562.26 (-0.91%) | $575.50 | $561.57 | 84,200 | $8.45 B |
| 11/13/2024 | $566.17 | $564.89 (-0.23%) | $570.29 | $564.89 | 62,348 | $8.49 B |
| 11/12/2024 | $559.65 | $565.54 (1.05%) | $571.00 | $559.65 | 85,731 | $8.50 B |
| 11/11/2024 | $561.70 | $562.05 (0.06%) | $569.53 | $560.87 | 85,700 | $8.44 B |
| 11/08/2024 | $557.27 | $558.27 (0.18%) | $562.60 | $553.05 | 78,224 | $8.42 B |
| 11/07/2024 | $546.00 | $554.72 (1.6%) | $557.44 | $546.00 | 95,324 | $8.37 B |
| 11/06/2024 | $549.17 | $549.99 (0.15%) | $555.85 | $538.26 | 154,518 | $8.29 B |
| 11/05/2024 | $525.80 | $533.17 (1.4%) | $537.25 | $525.80 | 110,800 | $8.04 B |
| 11/04/2024 | $530.69 | $525.03 (-1.07%) | $533.88 | $523.33 | 130,304 | $7.92 B |
| 11/01/2024 | $537.79 | $531.68 (-1.14%) | $546.54 | $531.68 | 225,338 | $8.02 B |
| 10/31/2024 | $534.42 | $540.24 (1.09%) | $544.25 | $534.31 | 155,713 | $8.15 B |
| 10/30/2024 | $595.00 | $535.80 (-9.95%) | $595.00 | $531.58 | 255,347 | $8.08 B |
| 10/29/2024 | $608.43 | $609.80 (0.23%) | $613.78 | $605.30 | 94,100 | $9.20 B |
| 10/28/2024 | $604.34 | $608.85 (0.75%) | $613.74 | $604.34 | 80,648 | $9.18 B |
| 10/25/2024 | $597.86 | $602.98 (0.86%) | $604.45 | $595.71 | 74,047 | $9.10 B |
| 10/24/2024 | $590.76 | $596.85 (1.03%) | $598.19 | $590.76 | 67,800 | $9.01 B |
| 10/23/2024 | $591.01 | $593.15 (0.36%) | $595.00 | $587.87 | 74,006 | $8.95 B |
| 10/22/2024 | $597.08 | $593.56 (-0.59%) | $601.84 | $593.56 | 78,800 | $8.96 B |
| 10/21/2024 | $610.22 | $600.58 (-1.58%) | $613.65 | $599.88 | 58,216 | $9.07 B |
| 10/18/2024 | $615.65 | $610.18 (-0.89%) | $615.65 | $608.10 | 46,500 | $9.21 B |
| 10/17/2024 | $608.53 | $612.59 (0.67%) | $614.55 | $606.38 | 60,000 | $9.25 B |
| 10/16/2024 | $601.68 | $607.26 (0.93%) | $612.02 | $601.68 | 99,400 | $9.17 B |
| 10/15/2024 | $601.63 | $601.97 (0.06%) | $609.98 | $601.63 | 56,800 | $9.09 B |
| 10/14/2024 | $592.55 | $600.27 (1.3%) | $601.88 | $592.55 | 44,600 | $9.06 B |
| 10/11/2024 | $594.20 | $589.88 (-0.73%) | $601.04 | $585.06 | 109,000 | $8.91 B |
| 10/10/2024 | $600.47 | $590.00 (-1.74%) | $601.60 | $589.87 | 99,500 | $8.91 B |
| 10/09/2024 | $590.24 | $599.19 (1.52%) | $601.61 | $586.29 | 155,844 | $9.05 B |
| 10/08/2024 | $580.31 | $587.39 (1.22%) | $588.90 | $570.70 | 76,041 | $8.87 B |
| 10/07/2024 | $582.16 | $577.77 (-0.75%) | $582.19 | $571.15 | 99,600 | $8.72 B |
| 10/04/2024 | $589.08 | $581.55 (-1.28%) | $590.05 | $575.33 | 95,213 | $8.78 B |
| 10/03/2024 | $592.64 | $585.27 (-1.24%) | $592.64 | $585.25 | 79,545 | $8.84 B |
| 10/02/2024 | $593.54 | $592.99 (-0.09%) | $595.25 | $591.14 | 60,000 | $8.95 B |
| 10/01/2024 | $602.75 | $592.79 (-1.65%) | $603.76 | $592.42 | 53,212 | $8.95 B |
| 09/30/2024 | $598.41 | $600.97 (0.43%) | $602.67 | $596.19 | 84,529 | $9.07 B |
| 09/27/2024 | $601.35 | $599.04 (-0.38%) | $605.03 | $599.04 | 59,218 | $9.04 B |
| 09/26/2024 | $594.83 | $600.06 (0.88%) | $600.72 | $589.96 | 86,900 | $9.06 B |
| 09/25/2024 | $597.14 | $595.57 (-0.26%) | $597.14 | $592.44 | 67,000 | $8.99 B |
| 09/24/2024 | $590.00 | $593.55 (0.6%) | $595.26 | $587.07 | 55,600 | $8.96 B |
| 09/23/2024 | $585.71 | $589.28 (0.61%) | $589.67 | $584.44 | 54,400 | $8.90 B |