If you invested $1000 in Chemed Corporation (CHE) 10 years ago, it would be worth $3,755.35 as of October 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,197.12, while $1000 invested 1 year ago would be worth $1,166.09. This corresponds to total returns of 275.54%, 19.71%, 16.61%, respectively, with annualized returns of 14.14%, 3.66%, 16.61%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 16, 2026 | 518.79 | 512.38 | 512.38 | 520.89 | 509.71 | 89,398 |
| October 15, 2026 | 519.64 | 515.44 | 515.44 | 519.64 | 508.99 | 139,109 |
| October 14, 2026 | 500.89 | 513.18 | 513.18 | 513.93 | 500.89 | 129,941 |
| October 13, 2026 | 504.83 | 500.77 | 500.77 | 505.89 | 496.79 | 104,623 |
| October 12, 2026 | 501.76 | 500.64 | 500.64 | 505.87 | 499.57 | 119,646 |
| October 09, 2026 | 497.65 | 499.82 | 499.82 | 502.15 | 493.43 | 134,462 |
| October 08, 2026 | 495.65 | 498.25 | 498.25 | 499.73 | 494.12 | 135,453 |
| October 07, 2026 | 508.32 | 501.45 | 501.45 | 514.67 | 499.52 | 139,128 |
| October 06, 2026 | 513.77 | 509.84 | 509.84 | 517.98 | 506.32 | 129,210 |
| October 05, 2026 | 505.75 | 511.3 | 511.3 | 514.46 | 500.97 | 132,607 |
| October 02, 2026 | 502.88 | 507.5 | 507.5 | 510.82 | 499.64 | 159,121 |
| October 01, 2026 | 504.91 | 502.9 | 502.9 | 508.35 | 497.29 | 201,684 |
| September 30, 2026 | 512.16 | 505.07 | 505.07 | 514.5 | 503.36 | 155,937 |
| September 29, 2026 | 511.34 | 512.05 | 512.05 | 516.82 | 507.47 | 118,304 |
| September 28, 2026 | 512.15 | 514.3 | 514.3 | 519.04 | 509.11 | 215,995 |
| September 25, 2026 | 503.12 | 512.16 | 512.16 | 514.51 | 498.79 | 233,283 |
| September 24, 2026 | 499.19 | 495.65 | 495.65 | 501.46 | 491.88 | 145,874 |
| September 23, 2026 | 494.97 | 498.09 | 498.09 | 505.22 | 493.98 | 133,183 |
| September 22, 2026 | 500.55 | 496.62 | 496.62 | 505.79 | 495.37 | 131,601 |
| September 21, 2026 | 507.79 | 499.62 | 499.62 | 509.59 | 496.97 | 119,542 |
| September 18, 2026 | 504.5 | 504.06 | 504.06 | 512.25 | 498.23 | 415,039 |
| September 17, 2026 | 509.06 | 505.97 | 505.97 | 516.88 | 500.52 | 141,345 |
| September 16, 2026 | 506.75 | 509.91 | 509.91 | 513.54 | 500.94 | 139,717 |
| September 15, 2026 | 511.55 | 506.47 | 506.47 | 511.55 | 499.18 | 176,416 |
| September 11, 2026 | 517.04 | 515.97 | 515.97 | 526.47 | 510.08 | 81,821 |
| September 10, 2026 | 520.22 | 514.4 | 514.4 | 530.18 | 509.03 | 90,912 |
| September 09, 2026 | 517.77 | 518.57 | 518.57 | 519.1 | 511.09 | 106,322 |
| September 08, 2026 | 515 | 519.01 | 519.01 | 525.26 | 512.86 | 130,946 |
| September 04, 2026 | 519.62 | 519.84 | 519.84 | 525.63 | 519.23 | 84,272 |
| September 03, 2026 | 528.28 | 524.45 | 524.45 | 533.68 | 516.95 | 135,030 |
| September 02, 2026 | 515.58 | 523.99 | 523.99 | 527.52 | 509.01 | 129,965 |
| September 01, 2026 | 521.72 | 515.17 | 515.17 | 534.17 | 514.67 | 138,445 |
| August 31, 2026 | 522.33 | 518.71 | 518.71 | 523.7 | 517.29 | 94,332 |
| August 28, 2026 | 521.61 | 523.38 | 523.38 | 526.78 | 517.38 | 150,570 |
| August 27, 2026 | 543.7 | 520.27 | 520.27 | 545.79 | 501.84 | 363,762 |
| August 26, 2026 | 544.56 | 548.56 | 548.56 | 551.36 | 541.66 | 128,651 |
| August 25, 2026 | 540.58 | 543.98 | 543.98 | 546.55 | 538.31 | 155,900 |
| August 24, 2026 | 541.79 | 541.34 | 541.34 | 545 | 539.51 | 124,492 |
| August 21, 2026 | 535.14 | 540.57 | 540.57 | 543.44 | 530.25 | 117,702 |
| August 20, 2026 | 530.72 | 534.88 | 534.88 | 544.08 | 528.81 | 110,440 |
| August 19, 2026 | 531.21 | 535.7 | 535.7 | 536.72 | 529.03 | 123,398 |
| August 18, 2026 | 532.99 | 529.23 | 529.23 | 538.97 | 526.46 | 115,175 |
| August 17, 2026 | 528.69 | 524.98 | 524.98 | 530.78 | 520.68 | 141,771 |
| August 14, 2026 | 535.27 | 532.88 | 532.88 | 539.25 | 525 | 169,216 |
| August 13, 2026 | 541.02 | 537.17 | 537.17 | 545.29 | 529.54 | 231,687 |
| August 12, 2026 | 530.56 | 541.02 | 541.02 | 544.17 | 527.32 | 122,904 |
| August 11, 2026 | 546.61 | 537.14 | 537.14 | 553.41 | 536.06 | 151,794 |
| August 10, 2026 | 551.83 | 549.48 | 549.48 | 557 | 545.46 | 118,246 |
| August 07, 2026 | 550.3 | 552.72 | 552.72 | 553 | 544.91 | 142,089 |
| August 06, 2026 | 551.74 | 549.41 | 549.41 | 551.74 | 541.45 | 128,314 |
| August 05, 2026 | 549.95 | 546.51 | 546.51 | 549.95 | 535.29 | 166,380 |
| August 04, 2026 | 532.15 | 539.72 | 539.72 | 543.5 | 531.01 | 247,676 |
| August 03, 2026 | 536.66 | 540.57 | 540.57 | 543.41 | 530.45 | 190,195 |
| July 31, 2026 | 532.24 | 532.25 | 532.25 | 535.94 | 522.49 | 221,552 |
| July 30, 2026 | 539.83 | 534.79 | 534.79 | 542.74 | 531.82 | 163,899 |
| July 29, 2026 | 522.94 | 539.36 | 539.36 | 551.68 | 522.94 | 285,662 |
| July 28, 2026 | 516.1 | 517.63 | 517.63 | 520.01 | 511.05 | 198,344 |
| July 27, 2026 | 510.73 | 509.34 | 509.34 | 515.9 | 505.86 | 163,684 |
| July 24, 2026 | 504.91 | 511.13 | 511.13 | 511.77 | 501.74 | 113,905 |
| July 23, 2026 | 500.38 | 503.01 | 503.01 | 505.48 | 495.75 | 110,601 |