No.2
Disclosure
2026/10/29 22:00
四半期報告書（10-Q）
CHE CHEMED CORPUS-listed
2 posts
CHEMED CORP (CHE) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
CHEMED CORP (CHE) Stock Price History
CHEMED CORP closed at $528.05 on Nov 6, 2026, +3.6% over 1 month, +21.5% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$548.64Nov 4
1-Month Low$498.25Oct 8
1-Week Change−1.2%vs Oct 30
1-Month Change+3.6%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,036 today (+3.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +3.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $528.05 | −5.72 | −1.07% |
| Nov 5 (Thu) | $533.77 | −14.87 | −2.71% |
| Nov 4 (Wed) | $548.64 | +14.99 | +2.81% |
| Nov 3 (Tue) | $533.65 | −8.53 | −1.57% |
| Nov 2 (Mon) | $542.18 | +7.46 | +1.40% |
| Oct 30 (Fri) | $534.72 | −7.20 | −1.33% |
| Oct 29 (Thu) | $541.92 | +8.56 | +1.60% |
| Oct 28 (Wed) | $533.36 | +24.27 | +4.77% |
| Oct 27 (Tue) | $509.09 | −3.81 | −0.74% |
| Oct 26 (Mon) | $512.90 | −0.08 | −0.02% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$552.72Aug 7
3-Month Low$495.65Sep 24
1-Month Change+3.6%vs Oct 6
3-Month Change−3.9%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $961 today (−3.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −3.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $528.05 | −5.72 | −1.07% |
| Nov 5 (Thu) | $533.77 | −14.87 | −2.71% |
| Nov 4 (Wed) | $548.64 | +14.99 | +2.81% |
| Nov 3 (Tue) | $533.65 | −8.53 | −1.57% |
| Nov 2 (Mon) | $542.18 | +7.46 | +1.40% |
| Oct 30 (Fri) | $534.72 | −7.20 | −1.33% |
| Oct 29 (Thu) | $541.92 | +8.56 | +1.60% |
| Oct 28 (Wed) | $533.36 | +24.27 | +4.77% |
| Oct 27 (Tue) | $509.09 | −3.81 | −0.74% |
| Oct 26 (Mon) | $512.90 | −0.08 | −0.02% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$552.72Aug 7
6-Month Low$417.21Jun 2
3-Month Change−3.9%vs Aug 6
6-Month Change+24.4%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,244 today (+24.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +24.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $528.05 | −1.2% |
| Oct 2026 | $534.72 | +5.9% |
| Sep 2026 | $505.07 | −2.6% |
| Aug 2026 | $518.71 | −2.5% |
| Jul 2026 | $532.25 | +14.3% |
| Jun 2026 | $465.74 | +9.2% |
| May 2026 | $426.41 | +0.3% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$552.72Aug 7
52-Week Low$368.59Mar 27
Year to Date+23.4%vs Dec 31
From 52-Week High−4.5%Aug 7
If you had invested $1,000 1 year ago, it would be worth $1,215 today (+21.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +21.5%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $528.05 | −1.2% |
| Oct 2026 | $534.72 | +5.9% |
| Sep 2026 | $505.07 | −2.6% |
| Aug 2026 | $518.71 | −2.5% |
| Jul 2026 | $532.25 | +14.3% |
| Jun 2026 | $465.74 | +9.2% |
| May 2026 | $426.41 | +0.3% |
| Apr 2026 | $424.98 | +12.5% |
| Mar 2026 | $377.74 | −7.9% |
| Feb 2026 | $410.01 | −4.0% |
| Jan 2026 | $427.14 | −0.2% |
| Dec 2025 | $427.86 | −2.6% |
| Nov 2025 | $439.19 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$648.72Mar 18, 2024
3-Year Low$368.59Mar 27, 2026
Annualized Return−3.2%
Max Drawdown−43.2%
If you had invested $1,000 3 years ago, it would be worth $907 today (−9.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −9.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $528.05 | +23.4% |
| 2025 | $427.86 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$648.72Mar 18, 2024
5-Year Low$368.59Mar 27, 2026
Annualized Return+1.0%
Max Drawdown−43.2%
If you had invested $1,000 5 years ago, it would be worth $1,052 today (+5.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +5.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $528.05 | +23.4% |
| 2025 | $427.86 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$592.79Nov 2023
All-Time Low$9.25Nov 1990
Total Change+3,405.6%vs Nov 1984
Annualized Return+8.8%
If you had invested $1,000 in Nov 1984, it would be worth $35,056 today (+3,405.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +3,971.6%, while this stock moved +3,405.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $528.05 | +23.6% |
| 2025 | $427.14 | −24.0% |
| 2024 | $562.00 | −5.2% |
| 2023 | $592.79 | +17.4% |
| 2022 | $505.14 | +7.7% |
| 2021 | $468.91 | −9.5% |
| 2020 | $517.90 | +10.9% |
| 2019 | $467.04 | +56.8% |
| 2018 | $297.94 | +14.3% |
| 2017 | $260.57 | +56.9% |
| 2016 | $166.09 | +18.4% |
| 2015 | $140.32 | +38.7% |
| 2014 | $101.14 | +28.2% |
| 2013 | $78.92 | +4.5% |
| 2012 | $75.55 | +34.6% |
| 2011 | $56.14 | −9.8% |
| 2010 | $62.23 | +33.8% |
| 2009 | $46.50 | +15.9% |
| 2008 | $40.13 | −21.8% |
| 2007 | $51.29 | +40.5% |
| 2006 | $36.50 | −31.3% |
| 2005 | $53.16 | +48.5% |
| 2004 | $35.81 | +13.5% |
| 2003 | $31.54 | +88.9% |
| 2002 | $16.70 | −12.5% |
| 2001 | $19.08 | +3.1% |
| 2000 | $18.50 | +32.1% |
| 1999 | $14.00 | −12.3% |
| 1998 | $15.97 | −20.3% |
| 1997 | $20.03 | +12.5% |
| 1996 | $17.81 | −10.9% |
| 1995 | $20.00 | +18.1% |
| 1994 | $16.94 | +6.3% |
| 1993 | $15.94 | +11.8% |
| 1992 | $14.25 | +11.8% |
| 1991 | $12.75 | +37.8% |
| 1990 | $9.25 | −41.5% |
| 1989 | $15.81 | −6.3% |
| 1988 | $16.88 | −3.9% |
| 1987 | $17.56 | −4.1% |
| 1986 | $18.31 | +4.3% |
| 1985 | $17.56 | +16.6% |
| 1984 | $15.06 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Nov 1984). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/10/28 05:30
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
Write on the CHEMED CORP board
More US stocks in English
- Chenghe Acquisition III Co.CHEC
- Chefs' Warehouse, Inc.CHEF
- Change Agents Corporation.CHGA
- CHEGG, INCCHGG
- CHOICE HOTELS INTERNATIONAL INC /DECHH
- CALAMOS CONVERTIBLE OPPORTUNITIES & INCOME FUNDCHI
- CHECK POINT SOFTWARE TECHNOLOGIES LTDCHKP
- CHEMUNG FINANCIAL CORPCHMG
- Cherry Hill Mortgage Investment CorpCHMI
- CHINA NATURAL RESOURCES INCCHNR
- ChowChow Cloud International Holdings LtdCHOW
- ChampionsGate Acquisition CorpCHPG