5 DAY PERFORMANCE
-1.33%
1 MONTH PERFORMANCE
-0.89%
3 MONTH PERFORMANCE
-4.33%
6 MONTH PERFORMANCE
-4.46%
YEAR-TO-DATE PERFORMANCE
+3.10%
1 YEAR PERFORMANCE
-8.46%
Chemed Corporation Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $547.45 | $546.24 (-0.22%) | $551.45 | $539.73 | 126,310 | $8.21 B |
02/20/2025 | $555.64 | $550.10 (-1%) | $560.00 | $548.95 | 107,906 | $8.27 B |
02/19/2025 | $547.98 | $555.64 (1.4%) | $560.23 | $547.59 | 98,000 | $8.35 B |
02/18/2025 | $550.82 | $550.34 (-0.09%) | $556.17 | $549.45 | 84,500 | $8.27 B |
02/14/2025 | $562.49 | $553.59 (-1.58%) | $562.49 | $552.13 | 41,026 | $8.32 B |
02/13/2025 | $551.17 | $560.61 (1.71%) | $561.15 | $549.15 | 76,100 | $8.42 B |
02/12/2025 | $550.93 | $549.50 (-0.26%) | $554.84 | $547.53 | 55,813 | $8.26 B |
02/11/2025 | $551.36 | $553.87 (0.46%) | $559.20 | $550.80 | 58,249 | $8.32 B |
02/10/2025 | $551.08 | $553.62 (0.46%) | $557.25 | $549.75 | 75,321 | $8.32 B |
02/07/2025 | $557.91 | $550.24 (-1.37%) | $560.29 | $549.94 | 69,737 | $8.27 B |
02/06/2025 | $561.96 | $553.84 (-1.44%) | $567.91 | $551.83 | 133,800 | $8.32 B |
02/05/2025 | $563.48 | $563.00 (-0.09%) | $567.47 | $556.14 | 86,500 | $8.46 B |
02/04/2025 | $552.14 | $557.67 (1%) | $560.17 | $549.44 | 46,740 | $8.38 B |
02/03/2025 | $557.53 | $555.20 (-0.42%) | $562.37 | $537.62 | 88,700 | $8.34 B |
01/31/2025 | $559.86 | $562.00 (0.38%) | $571.24 | $558.70 | 109,625 | $8.44 B |
01/30/2025 | $562.21 | $561.34 (-0.15%) | $567.67 | $560.09 | 59,121 | $8.43 B |
01/29/2025 | $559.36 | $557.71 (-0.29%) | $568.16 | $557.34 | 64,230 | $8.38 B |
01/28/2025 | $571.52 | $560.30 (-1.96%) | $577.30 | $549.21 | 172,217 | $8.42 B |
01/27/2025 | $554.44 | $574.74 (3.66%) | $575.15 | $552.56 | 123,337 | $8.64 B |
01/24/2025 | $539.27 | $550.97 (2.17%) | $553.70 | $536.20 | 122,300 | $8.28 B |
01/23/2025 | $551.07 | $541.65 (-1.71%) | $551.07 | $538.70 | 164,016 | $8.14 B |
01/22/2025 | $558.62 | $551.14 (-1.34%) | $558.62 | $550.90 | 93,554 | $8.28 B |
01/21/2025 | $555.90 | $559.22 (0.6%) | $566.37 | $555.32 | 89,421 | $8.40 B |
01/17/2025 | $552.01 | $554.73 (0.49%) | $559.00 | $546.80 | 79,825 | $8.33 B |
01/16/2025 | $548.48 | $552.89 (0.8%) | $556.88 | $544.53 | 71,959 | $8.31 B |
01/15/2025 | $540.83 | $546.53 (1.05%) | $549.00 | $535.80 | 102,700 | $8.21 B |
01/14/2025 | $527.52 | $534.10 (1.25%) | $536.21 | $524.72 | 87,008 | $8.02 B |
01/13/2025 | $521.73 | $530.11 (1.61%) | $531.61 | $520.16 | 89,388 | $7.96 B |
01/10/2025 | $523.75 | $521.84 (-0.36%) | $531.84 | $521.15 | 104,928 | $7.84 B |
01/08/2025 | $529.50 | $532.02 (0.48%) | $535.09 | $523.76 | 93,800 | $7.99 B |
01/07/2025 | $530.00 | $527.85 (-0.41%) | $531.33 | $525.44 | 66,142 | $7.93 B |
01/06/2025 | $533.18 | $527.50 (-1.07%) | $538.30 | $526.70 | 56,400 | $7.93 B |
01/03/2025 | $529.22 | $535.00 (1.09%) | $536.93 | $527.26 | 72,419 | $8.04 B |
01/02/2025 | $533.27 | $527.96 (-1%) | $534.84 | $527.55 | 84,649 | $7.93 B |
12/31/2024 | $531.06 | $529.80 (-0.24%) | $537.05 | $529.80 | 96,008 | $7.96 B |
12/30/2024 | $518.95 | $527.83 (1.71%) | $529.66 | $518.41 | 90,427 | $7.93 B |
12/27/2024 | $519.44 | $522.80 (0.65%) | $523.93 | $519.24 | 66,000 | $7.86 B |
12/26/2024 | $517.61 | $522.62 (0.97%) | $525.74 | $517.39 | 87,300 | $7.85 B |
12/24/2024 | $515.00 | $519.87 (0.95%) | $521.02 | $513.19 | 62,436 | $7.81 B |
12/23/2024 | $519.39 | $517.44 (-0.38%) | $521.77 | $512.12 | 124,632 | $7.77 B |
12/20/2024 | $520.00 | $523.16 (0.61%) | $526.21 | $520.00 | 241,923 | $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 |