Chemed CorporationCHENYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $424.00 | $436.10 | $422.48 | $432.85 | 71,167 |
| 1/30/2026 | $430.00 | $432.38 | $421.07 | $427.14 | 315,914 |
| 1/29/2026 | $431.65 | $438.82 | $427.21 | $430.00 | 170,624 |
| 1/28/2026 | $436.01 | $439.97 | $428.81 | $432.56 | 140,300 |
| 1/27/2026 | $445.71 | $450.99 | $435.16 | $436.72 | 180,300 |
| 1/26/2026 | $447.86 | $453.97 | $447.59 | $448.03 | 145,117 |
| 1/23/2026 | $444.74 | $449.90 | $437.95 | $446.77 | 126,000 |
| 1/22/2026 | $448.68 | $448.68 | $427.85 | $444.74 | 210,428 |
| 1/21/2026 | $448.52 | $454.61 | $440.53 | $453.53 | 126,404 |
| 1/20/2026 | $449.22 | $454.33 | $445.49 | $449.59 | 99,211 |
| 1/16/2026 | $455.80 | $456.79 | $446.23 | $451.90 | 190,000 |
| 1/15/2026 | $451.56 | $459.55 | $447.33 | $458.93 | 173,038 |
| 1/14/2026 | $447.38 | $454.96 | $447.38 | $451.82 | 120,620 |
| 1/13/2026 | $447.33 | $451.90 | $445.33 | $448.44 | 112,029 |
| 1/12/2026 | $444.10 | $452.39 | $438.87 | $446.15 | 119,607 |
| 1/9/2026 | $448.10 | $451.19 | $444.06 | $444.40 | 130,822 |
| 1/8/2026 | $439.13 | $449.59 | $438.78 | $449.18 | 218,000 |
| 1/7/2026 | $440.40 | $443.79 | $435.26 | $439.28 | 105,446 |
| 1/6/2026 | $436.05 | $443.79 | $431.21 | $441.09 | 163,250 |
| 1/5/2026 | $422.86 | $441.20 | $421.78 | $437.97 | 197,417 |
| 1/2/2026 | $427.65 | $432.11 | $421.34 | $423.79 | 116,134 |
| 12/31/2025 | $428.19 | $430.00 | $426.51 | $427.86 | 88,100 |
| 12/30/2025 | $432.57 | $442.66 | $429.15 | $430.82 | 78,600 |
| 12/29/2025 | $432.42 | $435.76 | $430.06 | $434.43 | 103,300 |
| 12/26/2025 | $434.96 | $436.21 | $430.37 | $432.18 | 85,800 |
| 12/24/2025 | $432.65 | $435.94 | $430.67 | $435.28 | 59,817 |
| 12/23/2025 | $434.57 | $437.88 | $430.68 | $432.66 | 101,200 |
| 12/22/2025 | $433.69 | $442.49 | $430.05 | $435.74 | 195,442 |
| 12/19/2025 | $429.17 | $435.62 | $429.17 | $435.33 | 280,021 |
| 12/18/2025 | $428.90 | $432.60 | $425.50 | $430.24 | 148,800 |
| 12/17/2025 | $429.13 | $435.36 | $428.78 | $431.24 | 107,741 |
| 12/16/2025 | $430.44 | $432.38 | $426.15 | $429.13 | 140,426 |
| 12/15/2025 | $431.60 | $436.01 | $426.23 | $430.44 | 146,113 |
| 12/12/2025 | $430.87 | $432.62 | $426.54 | $430.06 | 136,510 |
| 12/11/2025 | $428.14 | $433.51 | $427.00 | $429.16 | 122,905 |
| 12/10/2025 | $420.48 | $426.87 | $419.79 | $425.44 | 157,720 |
| 12/9/2025 | $414.13 | $422.91 | $410.49 | $420.48 | 205,617 |
| 12/8/2025 | $419.28 | $421.01 | $410.77 | $412.50 | 175,244 |
| 12/5/2025 | $424.04 | $427.40 | $420.02 | $421.97 | 157,900 |
| 12/4/2025 | $428.12 | $430.00 | $421.30 | $424.30 | 126,500 |
| 12/3/2025 | $432.93 | $436.96 | $430.69 | $430.83 | 113,612 |
| 12/2/2025 | $437.35 | $441.38 | $429.31 | $429.54 | 145,917 |
| 12/1/2025 | $439.12 | $444.61 | $436.99 | $437.73 | 167,200 |
| 11/28/2025 | $440.46 | $445.07 | $439.18 | $439.19 | 71,300 |
| 11/26/2025 | $438.50 | $444.00 | $438.46 | $441.36 | 134,900 |
| 11/25/2025 | $440.48 | $444.15 | $439.31 | $440.70 | 146,805 |
| 11/24/2025 | $440.82 | $445.33 | $436.12 | $436.43 | 146,300 |
| 11/21/2025 | $430.59 | $445.69 | $427.21 | $441.74 | 130,300 |
| 11/20/2025 | $429.92 | $435.22 | $428.65 | $429.33 | 136,500 |
| 11/19/2025 | $437.49 | $447.07 | $428.57 | $429.80 | 130,200 |
| 11/18/2025 | $432.12 | $439.23 | $428.35 | $435.33 | 161,545 |
| 11/17/2025 | $434.46 | $439.91 | $431.94 | $432.38 | 128,100 |
| 11/14/2025 | $445.20 | $446.42 | $434.85 | $435.56 | 127,847 |
| 11/13/2025 | $445.64 | $453.92 | $444.98 | $446.01 | 121,028 |
| 11/12/2025 | $445.66 | $455.14 | $445.66 | $447.55 | 125,242 |
| 11/11/2025 | $438.19 | $449.01 | $436.75 | $445.53 | 143,100 |
| 11/10/2025 | $435.00 | $439.26 | $421.58 | $435.99 | 202,841 |
| 11/7/2025 | $432.29 | $439.99 | $430.72 | $434.61 | 143,826 |
| 11/6/2025 | $436.81 | $444.62 | $428.49 | $430.59 | 203,600 |
| 11/5/2025 | $439.05 | $443.55 | $435.89 | $439.00 | 168,900 |
| 11/4/2025 | $440.92 | $450.00 | $437.78 | $439.09 | 140,800 |