-
5 DAY PERFORMANCE
+1.28% -
1 MONTH PERFORMANCE
+0.78% -
3 MONTH PERFORMANCE
+9.33% -
6 MONTH PERFORMANCE
-10.54% -
YEAR-TO-DATE PERFORMANCE
-0.45% -
1 YEAR PERFORMANCE
+13.62%
Chemed Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $581.76 | $582.09 (0.06%) | $586.27 | $577.99 | 31,915 | $8.75 B |
| 09/18/2024 | $579.91 | $577.66 (-0.39%) | $586.52 | $574.50 | 51,800 | $8.72 B |
| 09/17/2024 | $580.00 | $577.79 (-0.38%) | $584.00 | $576.59 | 54,400 | $8.72 B |
| 09/16/2024 | $578.45 | $578.99 (0.09%) | $580.13 | $575.39 | 48,822 | $8.74 B |
| 09/13/2024 | $570.39 | $574.76 (0.77%) | $574.76 | $570.39 | 39,106 | $8.68 B |
| 09/12/2024 | $566.46 | $569.22 (0.49%) | $569.47 | $563.70 | 49,600 | $8.59 B |
| 09/11/2024 | $570.43 | $567.22 (-0.56%) | $570.43 | $558.41 | 43,900 | $8.56 B |
| 09/10/2024 | $571.73 | $573.06 (0.23%) | $576.28 | $571.68 | 44,000 | $8.65 B |
| 09/09/2024 | $569.64 | $571.49 (0.32%) | $573.68 | $567.70 | 80,407 | $8.63 B |
| 09/06/2024 | $575.75 | $571.44 (-0.75%) | $578.84 | $570.61 | 38,100 | $8.63 B |
| 09/05/2024 | $590.00 | $573.80 (-2.75%) | $590.00 | $570.31 | 85,505 | $8.66 B |
| 09/04/2024 | $584.26 | $588.48 (0.72%) | $589.48 | $578.40 | 45,207 | $8.88 B |
| 09/03/2024 | $587.48 | $584.89 (-0.44%) | $590.11 | $582.66 | 60,722 | $8.83 B |
| 08/30/2024 | $581.02 | $586.17 (0.89%) | $586.22 | $577.98 | 58,446 | $8.85 B |
| 08/29/2024 | $574.97 | $580.01 (0.88%) | $583.34 | $571.56 | 70,800 | $8.76 B |
| 08/28/2024 | $567.27 | $572.28 (0.88%) | $574.68 | $567.27 | 44,001 | $8.64 B |
| 08/27/2024 | $571.09 | $567.27 (-0.67%) | $571.09 | $566.77 | 101,906 | $8.56 B |
| 08/26/2024 | $574.60 | $571.51 (-0.54%) | $575.77 | $571.47 | 42,800 | $8.63 B |
| 08/23/2024 | $575.73 | $572.37 (-0.58%) | $575.73 | $569.95 | 57,746 | $8.64 B |
| 08/22/2024 | $579.24 | $571.76 (-1.29%) | $579.24 | $569.93 | 43,000 | $8.63 B |
| 08/21/2024 | $581.49 | $576.90 (-0.79%) | $581.49 | $575.82 | 39,334 | $8.71 B |
| 08/20/2024 | $579.16 | $578.03 (-0.2%) | $579.97 | $574.29 | 54,600 | $8.73 B |
| 08/19/2024 | $579.65 | $577.57 (-0.36%) | $579.65 | $571.79 | 63,500 | $8.72 B |
| 08/16/2024 | $573.61 | $576.28 (0.47%) | $577.41 | $571.80 | 39,800 | $8.70 B |
| 08/15/2024 | $572.88 | $573.00 (0.02%) | $575.14 | $569.34 | 52,209 | $8.65 B |
| 08/14/2024 | $574.37 | $568.96 (-0.94%) | $577.82 | $568.91 | 88,428 | $8.59 B |
| 08/13/2024 | $575.02 | $573.36 (-0.29%) | $582.36 | $572.12 | 93,804 | $8.66 B |
| 08/12/2024 | $578.97 | $573.71 (-0.91%) | $581.23 | $572.74 | 73,901 | $8.66 B |
| 08/09/2024 | $580.02 | $580.06 (0.01%) | $583.50 | $577.78 | 85,100 | $8.76 B |
| 08/08/2024 | $572.63 | $583.38 (1.88%) | $583.99 | $572.63 | 83,000 | $8.81 B |
| 08/07/2024 | $578.60 | $568.74 (-1.7%) | $579.28 | $567.21 | 110,416 | $8.59 B |
| 08/06/2024 | $569.62 | $575.73 (1.07%) | $584.74 | $567.67 | 143,300 | $8.69 B |
| 08/05/2024 | $588.35 | $568.30 (-3.41%) | $588.35 | $565.63 | 134,100 | $8.58 B |
| 08/02/2024 | $587.37 | $590.72 (0.57%) | $593.86 | $578.42 | 141,937 | $8.92 B |
| 08/01/2024 | $573.66 | $588.44 (2.58%) | $592.88 | $573.29 | 241,215 | $8.88 B |
| 07/31/2024 | $570.18 | $570.16 (-0%) | $571.93 | $562.76 | 124,428 | $8.61 B |
| 07/30/2024 | $555.75 | $566.15 (1.87%) | $566.23 | $555.75 | 122,300 | $8.55 B |
| 07/29/2024 | $549.00 | $554.39 (0.98%) | $557.21 | $549.00 | 120,900 | $8.37 B |
| 07/26/2024 | $544.56 | $549.27 (0.86%) | $553.95 | $541.53 | 132,700 | $8.29 B |
| 07/25/2024 | $535.01 | $540.97 (1.11%) | $568.29 | $534.25 | 225,113 | $8.17 B |
| 07/24/2024 | $543.61 | $547.48 (0.71%) | $548.93 | $539.06 | 170,100 | $8.27 B |
| 07/23/2024 | $542.16 | $541.31 (-0.16%) | $542.91 | $540.66 | 66,533 | $8.17 B |
| 07/22/2024 | $543.15 | $542.16 (-0.18%) | $549.25 | $540.04 | 114,981 | $8.18 B |
| 07/19/2024 | $545.10 | $543.00 (-0.39%) | $546.92 | $542.18 | 70,422 | $8.21 B |
| 07/18/2024 | $547.00 | $542.09 (-0.9%) | $552.43 | $537.98 | 102,284 | $8.20 B |
| 07/17/2024 | $546.34 | $549.21 (0.53%) | $555.42 | $545.00 | 106,606 | $8.30 B |
| 07/16/2024 | $538.95 | $546.14 (1.33%) | $547.97 | $537.34 | 185,337 | $8.26 B |
| 07/15/2024 | $537.71 | $537.12 (-0.11%) | $546.70 | $537.12 | 58,450 | $8.12 B |
| 07/12/2024 | $538.77 | $537.87 (-0.17%) | $544.27 | $536.05 | 112,982 | $8.13 B |
| 07/11/2024 | $530.89 | $535.51 (0.87%) | $539.82 | $530.89 | 117,777 | $8.10 B |
| 07/10/2024 | $526.71 | $528.00 (0.24%) | $529.98 | $525.36 | 64,125 | $7.98 B |
| 07/09/2024 | $532.89 | $527.82 (-0.95%) | $538.74 | $525.64 | 60,173 | $7.98 B |
| 07/08/2024 | $538.02 | $534.27 (-0.7%) | $538.79 | $533.92 | 85,140 | $8.08 B |
| 07/05/2024 | $538.88 | $538.02 (-0.16%) | $539.69 | $536.09 | 56,531 | $8.14 B |
| 07/03/2024 | $541.93 | $540.00 (-0.36%) | $541.93 | $539.14 | 76,198 | $8.17 B |
| 07/02/2024 | $541.71 | $541.68 (-0.01%) | $543.46 | $537.35 | 110,155 | $8.19 B |
| 07/01/2024 | $544.93 | $539.54 (-0.99%) | $548.04 | $538.78 | 57,604 | $8.16 B |
| 06/28/2024 | $546.77 | $542.58 (-0.77%) | $546.77 | $536.81 | 315,282 | $8.20 B |
| 06/27/2024 | $543.23 | $544.94 (0.31%) | $544.95 | $537.26 | 59,460 | $8.24 B |
| 06/26/2024 | $537.30 | $541.23 (0.73%) | $542.85 | $535.86 | 68,664 | $8.18 B |
| 06/25/2024 | $540.84 | $537.75 (-0.57%) | $540.84 | $534.67 | 65,776 | $8.13 B |
| 06/24/2024 | $542.87 | $541.27 (-0.29%) | $547.20 | $540.51 | 57,485 | $8.18 B |
| 06/21/2024 | $535.29 | $542.47 (1.34%) | $543.08 | $534.31 | 199,386 | $8.20 B |
| 06/20/2024 | $529.84 | $533.44 (0.68%) | $538.30 | $529.84 | 64,065 | $8.07 B |