Skip to main content
Chemed Corporation (CHE)
NYSE: CHE · Real-Time Price · USD
565.54
+3.49 (0.62%)
Nov 12, 2024, 4:00 PM EST - Market closed

Chemed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2024559.65571.00559.65565.54565.540.62%85,731
Nov 11, 2024561.70569.53560.87562.05562.050.68%85,677
Nov 8, 2024557.27562.60553.05558.27558.270.64%78,224
Nov 7, 2024546.00557.44546.00554.72554.720.86%95,324
Nov 6, 2024549.17555.85538.26549.99549.993.15%154,518
Nov 5, 2024525.80537.25525.80533.17533.171.55%110,763
Nov 4, 2024530.69533.88523.33525.03525.03-1.25%130,304
Nov 1, 2024537.79546.54531.68531.68531.68-1.58%225,338
Oct 31, 2024534.42544.25534.31540.24540.240.83%155,713
Oct 30, 2024595.00595.00531.58535.80535.80-12.14%255,347
Oct 29, 2024608.43613.78605.30609.80609.800.16%94,086
Oct 28, 2024604.34613.74604.34608.85608.850.97%80,648
Oct 25, 2024597.86604.45595.71602.98602.981.03%74,047
Oct 24, 2024590.76598.19590.76596.85596.850.62%67,775
Oct 23, 2024591.01595.00587.87593.15593.15-0.07%74,006
Oct 22, 2024597.08601.84593.56593.56593.56-1.17%78,780
Oct 21, 2024610.22613.65599.88600.58600.58-1.57%58,216
Oct 18, 2024615.65615.65608.10610.18610.18-0.39%46,451
Oct 17, 2024608.53614.55606.38612.59612.590.88%59,996
Oct 16, 2024601.68612.02601.68607.26607.260.88%99,396
Oct 15, 2024601.63609.98601.63601.97601.970.28%56,794
Oct 14, 2024592.55601.88592.55600.27600.271.76%44,592
Oct 11, 2024594.20601.04585.06589.88589.88-0.02%108,963
Oct 10, 2024600.47601.60589.87590.00590.00-1.53%99,481
Oct 9, 2024590.24601.61586.29599.19599.192.01%155,844
Oct 8, 2024580.31588.90570.70587.39587.391.67%76,041
Oct 7, 2024582.16582.19571.15577.77577.77-0.65%99,595
Oct 4, 2024589.08590.05575.33581.55581.55-0.64%95,213
Oct 3, 2024592.64592.64585.25585.27585.27-1.30%79,545
Oct 2, 2024593.54595.25591.14592.99592.990.03%59,999
Oct 1, 2024602.75603.76592.42592.79592.79-1.36%53,212
Sep 30, 2024598.41602.67596.19600.97600.970.32%84,529
Sep 27, 2024601.35605.03599.04599.04599.04-0.17%59,218
Sep 26, 2024594.83600.72589.96600.06600.060.75%86,859
Sep 25, 2024597.14597.14592.44595.57595.570.34%66,987
Sep 24, 2024590.00595.26587.07593.55593.550.72%55,592
Sep 23, 2024585.71589.67584.44589.28589.281.24%54,384
Sep 20, 2024584.13584.86579.97582.06582.06-0.55%191,595
Sep 19, 2024581.76586.55577.56585.27585.271.32%69,265
Sep 18, 2024579.91586.52574.50577.66577.66-0.02%51,784
Sep 17, 2024580.00584.00576.59577.79577.79-0.21%54,377
Sep 16, 2024578.45580.13575.39578.99578.990.74%48,822
Sep 13, 2024570.39574.76570.39574.76574.760.97%39,106
Sep 12, 2024566.46569.47563.70569.22569.220.35%49,553
Sep 11, 2024570.43570.43558.41567.22567.22-1.02%43,882
Sep 10, 2024571.73576.28571.68573.06573.060.27%43,983
Sep 9, 2024569.64573.68567.70571.49571.490.01%80,407
Sep 6, 2024575.75578.84570.61571.44571.44-0.41%38,100
Sep 5, 2024590.00590.00570.31573.80573.80-2.49%85,505
Sep 4, 2024584.26589.48578.40588.48588.480.61%45,199
Sep 3, 2024587.48590.11582.66584.89584.89-0.22%60,722
Aug 30, 2024581.02586.22577.98586.17586.171.06%58,446
Aug 29, 2024574.97583.34571.56580.01580.011.35%70,779
Aug 28, 2024567.27574.68567.27572.28572.280.88%44,001
Aug 27, 2024571.09571.09566.77567.27567.27-0.74%101,906
Aug 26, 2024574.60575.77571.47571.51571.51-0.15%42,765
Aug 23, 2024575.73575.73569.95572.37572.370.11%57,746
Aug 22, 2024579.24579.24569.93571.76571.76-0.89%43,000
Aug 21, 2024581.49581.49575.82576.90576.90-0.20%39,334
Aug 20, 2024579.16579.97574.29578.03578.030.08%54,575
Aug 19, 2024579.65579.65571.79577.57577.570.22%63,459
Aug 16, 2024573.61577.41571.80576.28576.280.57%39,762
Aug 15, 2024572.88575.14569.34573.00573.000.71%52,209
Aug 14, 2024574.37577.82568.91568.96568.96-0.77%88,428
Aug 13, 2024575.02582.36572.12573.36573.36-0.06%93,804
Aug 12, 2024578.97581.23572.74573.71573.71-1.09%73,901
Aug 9, 2024580.02583.50577.78580.06579.56-0.57%85,088
Aug 8, 2024572.63583.99572.63583.38582.872.57%82,994
Aug 7, 2024578.60579.28567.21568.74568.25-1.21%110,416
Aug 6, 2024569.62584.74567.67575.73575.231.31%143,277
Aug 5, 2024588.35588.35565.63568.30567.81-3.80%134,095
Aug 2, 2024587.37593.86578.42590.72590.210.39%141,937
Aug 1, 2024573.66592.88573.29588.44587.933.21%241,215
Jul 31, 2024570.18571.94562.76570.16569.660.71%124,428
Jul 30, 2024555.75566.23555.75566.15565.662.12%122,262
Jul 29, 2024549.00557.21549.00554.39553.910.93%120,851
Jul 26, 2024544.56553.95541.53549.27548.791.53%132,672
Jul 25, 2024535.01568.29534.25540.97540.50-1.19%225,113
Jul 24, 2024543.61548.93539.06547.48547.001.14%170,077
Jul 23, 2024542.16542.91540.66541.31540.84-0.16%66,533
Jul 22, 2024543.15549.25540.04542.16541.69-0.15%114,981
Jul 19, 2024545.10546.92542.18543.00542.530.17%70,422
Jul 18, 2024547.00552.43537.98542.09541.62-1.30%102,284
Jul 17, 2024546.34555.42545.00549.21548.730.56%106,606
Jul 16, 2024538.95547.97537.34546.14545.661.68%185,337
Jul 15, 2024537.71546.70537.12537.12536.65-0.14%58,450
Jul 12, 2024538.77544.27536.05537.87537.400.44%112,982
Jul 11, 2024530.89539.82530.89535.51535.041.42%117,777
Jul 10, 2024526.71529.98525.36528.00527.540.03%64,125
Jul 9, 2024532.89538.74525.64527.82527.36-1.21%60,173
Jul 8, 2024538.02538.80533.93534.27533.81-0.70%85,140
Jul 5, 2024538.88539.69536.09538.02537.55-0.37%56,531
Jul 3, 2024541.93541.93539.14540.00539.53-0.31%76,198
Jul 2, 2024541.71543.46537.35541.68541.210.40%110,155
Jul 1, 2024544.93548.04538.78539.54539.07-0.56%57,604
Jun 28, 2024546.77546.77536.81542.58542.11-0.43%315,282
Jun 27, 2024543.23544.95537.26544.94544.470.69%59,460
Jun 26, 2024537.30542.85535.86541.23540.760.65%68,664
Jun 25, 2024540.84540.84534.67537.75537.28-0.65%65,776
Jun 24, 2024542.87547.21540.51541.27540.80-0.22%57,485