5 DAY PERFORMANCE
+2.92%
1 MONTH PERFORMANCE
-7.53%
3 MONTH PERFORMANCE
+1.77%
6 MONTH PERFORMANCE
+7.58%
YEAR-TO-DATE PERFORMANCE
+7.96%
1 YEAR PERFORMANCE
+1.04%
Chemed Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $575.21 | $573.74 (-0.26%) | $577.44 | $568.75 | 113,752 | $8.39 B |
| 04/30/2025 | $575.24 | $581.51 (1.09%) | $581.51 | $565.90 | 169,818 | $8.50 B |
| 04/29/2025 | $563.03 | $574.96 (2.12%) | $583.02 | $563.03 | 152,209 | $8.41 B |
| 04/28/2025 | $561.55 | $565.86 (0.77%) | $570.00 | $559.47 | 115,666 | $8.27 B |
| 04/25/2025 | $548.01 | $555.74 (1.41%) | $559.95 | $541.81 | 118,900 | $8.13 B |
| 04/24/2025 | $564.67 | $546.78 (-3.17%) | $569.16 | $537.23 | 273,150 | $8.12 B |
| 04/23/2025 | $585.42 | $585.46 (0.01%) | $593.80 | $582.90 | 140,200 | $8.70 B |
| 04/22/2025 | $565.00 | $579.50 (2.57%) | $581.73 | $565.00 | 152,200 | $8.61 B |
| 04/21/2025 | $581.56 | $563.62 (-3.08%) | $581.56 | $558.55 | 92,242 | $8.37 B |
| 04/17/2025 | $580.17 | $581.69 (0.26%) | $583.76 | $576.36 | 110,700 | $8.64 B |
| 04/16/2025 | $591.20 | $581.37 (-1.66%) | $591.20 | $580.92 | 105,700 | $8.64 B |
| 04/15/2025 | $602.13 | $588.69 (-2.23%) | $602.13 | $587.47 | 106,219 | $8.74 B |
| 04/14/2025 | $599.22 | $600.69 (0.25%) | $604.91 | $592.63 | 89,328 | $8.92 B |
| 04/11/2025 | $589.76 | $593.39 (0.62%) | $597.92 | $581.60 | 104,500 | $8.81 B |
| 04/10/2025 | $585.60 | $590.39 (0.82%) | $596.00 | $578.71 | 117,900 | $8.77 B |
| 04/09/2025 | $568.69 | $588.04 (3.4%) | $588.38 | $556.07 | 184,430 | $8.73 B |
| 04/08/2025 | $587.38 | $571.76 (-2.66%) | $587.53 | $564.80 | 142,647 | $8.49 B |
| 04/07/2025 | $586.82 | $575.07 (-2%) | $598.04 | $566.64 | 162,812 | $8.54 B |
| 04/04/2025 | $611.55 | $597.34 (-2.32%) | $616.35 | $595.38 | 129,318 | $8.87 B |
| 04/03/2025 | $610.81 | $619.21 (1.38%) | $623.61 | $610.81 | 139,000 | $9.20 B |
| 04/02/2025 | $615.47 | $614.68 (-0.13%) | $620.43 | $609.99 | 135,000 | $9.13 B |
| 04/01/2025 | $617.00 | $618.56 (0.25%) | $621.52 | $609.49 | 260,403 | $9.19 B |
| 03/31/2025 | $607.45 | $615.32 (1.3%) | $620.00 | $607.45 | 116,100 | $9.14 B |
| 03/28/2025 | $610.00 | $605.70 (-0.7%) | $614.65 | $603.80 | 162,400 | $9.00 B |
| 03/27/2025 | $612.00 | $612.36 (0.06%) | $616.88 | $609.06 | 141,233 | $9.10 B |
| 03/26/2025 | $611.00 | $609.17 (-0.3%) | $614.82 | $607.36 | 108,214 | $9.05 B |
| 03/25/2025 | $605.53 | $609.29 (0.62%) | $611.89 | $601.34 | 123,742 | $9.05 B |
| 03/24/2025 | $594.65 | $606.89 (2.06%) | $608.91 | $594.65 | 119,230 | $9.01 B |
| 03/21/2025 | $598.96 | $594.11 (-0.81%) | $598.96 | $591.31 | 358,340 | $8.82 B |
| 03/20/2025 | $600.00 | $601.61 (0.27%) | $604.75 | $598.92 | 93,913 | $8.94 B |
| 03/19/2025 | $607.09 | $603.62 (-0.57%) | $607.09 | $599.19 | 86,118 | $8.97 B |
| 03/18/2025 | $609.71 | $606.30 (-0.56%) | $611.47 | $604.59 | 96,441 | $9.01 B |
| 03/17/2025 | $593.94 | $608.07 (2.38%) | $611.99 | $593.94 | 101,238 | $9.03 B |
| 03/14/2025 | $594.80 | $598.22 (0.57%) | $598.53 | $591.17 | 92,100 | $8.89 B |
| 03/13/2025 | $591.05 | $589.96 (-0.18%) | $594.62 | $589.34 | 69,300 | $8.76 B |
| 03/12/2025 | $595.51 | $589.24 (-1.05%) | $598.00 | $588.13 | 105,449 | $8.75 B |
| 03/11/2025 | $599.77 | $598.50 (-0.21%) | $602.85 | $591.66 | 124,403 | $8.89 B |
| 03/10/2025 | $597.23 | $596.76 (-0.08%) | $609.16 | $592.67 | 179,200 | $8.86 B |
| 03/07/2025 | $591.38 | $595.74 (0.74%) | $604.94 | $591.38 | 125,000 | $8.85 B |
| 03/06/2025 | $593.05 | $594.35 (0.22%) | $600.80 | $588.34 | 119,200 | $8.83 B |
| 03/05/2025 | $586.00 | $595.21 (1.57%) | $600.00 | $586.00 | 106,100 | $8.84 B |
| 03/04/2025 | $590.93 | $587.65 (-0.56%) | $595.48 | $585.66 | 102,300 | $8.73 B |
| 03/03/2025 | $599.61 | $591.27 (-1.39%) | $601.02 | $587.17 | 178,605 | $8.78 B |
| 02/28/2025 | $583.19 | $600.80 (3.02%) | $603.43 | $583.19 | 141,100 | $8.92 B |
| 02/27/2025 | $568.97 | $586.12 (3.01%) | $595.92 | $553.02 | 222,122 | $8.71 B |
| 02/26/2025 | $548.29 | $545.79 (-0.46%) | $555.64 | $545.59 | 135,146 | $8.11 B |
| 02/25/2025 | $548.91 | $550.70 (0.33%) | $555.26 | $547.06 | 101,616 | $8.18 B |
| 02/24/2025 | $544.45 | $547.22 (0.51%) | $551.24 | $543.51 | 97,900 | $8.13 B |
| 02/21/2025 | $547.45 | $546.24 (-0.22%) | $551.45 | $539.73 | 126,310 | $8.11 B |
| 02/20/2025 | $555.64 | $550.10 (-1%) | $560.00 | $548.95 | 107,906 | $8.17 B |
| 02/19/2025 | $547.98 | $555.64 (1.4%) | $560.23 | $547.59 | 98,000 | $8.25 B |
| 02/18/2025 | $550.82 | $550.34 (-0.09%) | $556.17 | $549.45 | 84,500 | $8.17 B |
| 02/14/2025 | $562.49 | $553.59 (-1.58%) | $562.49 | $552.13 | 41,026 | $8.22 B |
| 02/13/2025 | $551.17 | $560.61 (1.71%) | $561.15 | $549.15 | 76,100 | $8.33 B |
| 02/12/2025 | $550.93 | $549.50 (-0.26%) | $554.84 | $547.53 | 55,813 | $8.16 B |
| 02/11/2025 | $551.36 | $553.87 (0.46%) | $559.20 | $550.80 | 58,249 | $8.23 B |
| 02/10/2025 | $551.08 | $553.62 (0.46%) | $557.25 | $549.75 | 75,321 | $8.22 B |
| 02/07/2025 | $557.91 | $550.24 (-1.37%) | $560.29 | $549.94 | 69,737 | $8.17 B |
| 02/06/2025 | $561.96 | $553.84 (-1.44%) | $567.91 | $551.83 | 133,800 | $8.23 B |
| 02/05/2025 | $563.48 | $563.00 (-0.09%) | $567.47 | $556.14 | 86,500 | $8.36 B |
| 02/04/2025 | $552.14 | $557.67 (1%) | $560.17 | $549.44 | 46,740 | $8.28 B |
| 02/03/2025 | $557.53 | $555.20 (-0.42%) | $562.37 | $537.62 | 88,700 | $8.25 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.
