Chemed Corporation (CHE)
NYSE: CHE · Real-Time Price · USD
574.84
+1.65 (0.29%)
May 30, 2025, 4:00 PM - Market closed
Chemed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 573.84 | 578.57 | 570.40 | 574.84 | 574.84 | 0.29% | 79,372 |
| May 29, 2025 | 572.00 | 576.96 | 568.01 | 573.19 | 573.19 | 0.03% | 62,410 |
| May 28, 2025 | 578.59 | 580.50 | 572.56 | 573.01 | 572.51 | -1.41% | 92,331 |
| May 27, 2025 | 572.70 | 581.20 | 570.67 | 581.19 | 580.68 | 2.04% | 175,138 |
| May 23, 2025 | 560.16 | 570.16 | 557.77 | 569.57 | 569.07 | 1.45% | 113,071 |
| May 22, 2025 | 568.69 | 572.23 | 559.94 | 561.44 | 560.95 | -1.71% | 175,244 |
| May 21, 2025 | 578.02 | 579.54 | 568.73 | 571.22 | 570.72 | -1.76% | 101,156 |
| May 20, 2025 | 579.00 | 583.96 | 576.39 | 581.48 | 580.97 | 0.60% | 130,274 |
| May 19, 2025 | 578.48 | 583.80 | 574.28 | 578.02 | 577.52 | -0.32% | 112,103 |
| May 16, 2025 | 568.02 | 581.03 | 568.02 | 579.86 | 579.36 | 2.43% | 131,798 |
| May 15, 2025 | 554.94 | 566.22 | 554.94 | 566.13 | 565.64 | 2.28% | 121,399 |
| May 14, 2025 | 558.74 | 560.33 | 550.47 | 553.52 | 553.04 | -0.66% | 162,154 |
| May 13, 2025 | 566.26 | 566.70 | 556.46 | 557.17 | 556.68 | -2.10% | 125,394 |
| May 12, 2025 | 573.93 | 575.41 | 564.00 | 569.11 | 568.61 | -0.19% | 101,483 |
| May 9, 2025 | 570.65 | 574.07 | 565.33 | 570.22 | 569.72 | 0.21% | 75,062 |
| May 8, 2025 | 576.65 | 583.12 | 569.05 | 569.05 | 568.55 | -1.45% | 145,184 |
| May 7, 2025 | 578.38 | 583.37 | 573.17 | 577.44 | 576.94 | 0.16% | 200,434 |
| May 6, 2025 | 575.21 | 579.51 | 571.61 | 576.51 | 576.01 | 0.08% | 151,478 |
| May 5, 2025 | 575.95 | 579.60 | 568.44 | 576.07 | 575.57 | 0.11% | 126,666 |
| May 2, 2025 | 577.66 | 581.23 | 568.80 | 575.46 | 574.96 | 0.30% | 132,032 |
| May 1, 2025 | 575.21 | 577.44 | 568.75 | 573.74 | 573.24 | -1.34% | 113,753 |
| Apr 30, 2025 | 575.24 | 581.51 | 565.90 | 581.51 | 581.00 | 1.14% | 169,818 |
| Apr 29, 2025 | 563.03 | 583.02 | 563.03 | 574.96 | 574.46 | 1.61% | 152,209 |
| Apr 28, 2025 | 561.55 | 570.00 | 559.47 | 565.86 | 565.37 | 1.82% | 115,666 |
| Apr 25, 2025 | 548.01 | 559.95 | 541.81 | 555.74 | 555.26 | 1.64% | 118,857 |
| Apr 24, 2025 | 564.67 | 569.16 | 537.23 | 546.78 | 546.30 | -6.61% | 273,150 |
| Apr 23, 2025 | 585.42 | 593.81 | 582.90 | 585.46 | 584.95 | 1.03% | 140,153 |
| Apr 22, 2025 | 565.00 | 581.73 | 565.00 | 579.50 | 579.00 | 2.82% | 152,182 |
| Apr 21, 2025 | 581.56 | 581.56 | 558.55 | 563.62 | 563.13 | -3.11% | 92,242 |
| Apr 17, 2025 | 580.17 | 583.76 | 576.36 | 581.69 | 581.18 | 0.06% | 110,655 |
| Apr 16, 2025 | 591.20 | 591.20 | 580.92 | 581.37 | 580.86 | -1.24% | 105,682 |
| Apr 15, 2025 | 602.13 | 602.13 | 587.47 | 588.69 | 588.18 | -2.00% | 106,219 |
| Apr 14, 2025 | 599.22 | 604.91 | 592.63 | 600.69 | 600.17 | 1.23% | 89,328 |
| Apr 11, 2025 | 589.76 | 597.92 | 581.60 | 593.39 | 592.87 | 0.51% | 104,450 |
| Apr 10, 2025 | 585.60 | 596.00 | 578.71 | 590.39 | 589.88 | 0.40% | 117,857 |
| Apr 9, 2025 | 568.69 | 588.38 | 556.07 | 588.04 | 587.53 | 2.85% | 184,430 |
| Apr 8, 2025 | 587.38 | 587.53 | 564.80 | 571.76 | 571.26 | -0.58% | 142,647 |
| Apr 7, 2025 | 586.82 | 598.04 | 566.64 | 575.07 | 574.57 | -3.73% | 162,812 |
| Apr 4, 2025 | 611.55 | 616.35 | 595.38 | 597.34 | 596.82 | -3.53% | 129,318 |
| Apr 3, 2025 | 610.81 | 623.61 | 610.81 | 619.21 | 618.67 | 0.74% | 138,992 |
| Apr 2, 2025 | 615.47 | 620.43 | 609.99 | 614.68 | 614.14 | -0.63% | 134,958 |
| Apr 1, 2025 | 617.00 | 621.52 | 609.49 | 618.56 | 618.02 | 0.53% | 260,403 |
| Mar 31, 2025 | 607.45 | 620.00 | 607.45 | 615.32 | 614.78 | 1.59% | 116,086 |
| Mar 28, 2025 | 610.00 | 614.65 | 603.80 | 605.70 | 605.17 | -1.09% | 162,388 |
| Mar 27, 2025 | 612.00 | 616.88 | 609.06 | 612.36 | 611.83 | 0.52% | 141,233 |
| Mar 26, 2025 | 611.00 | 614.82 | 607.36 | 609.17 | 608.64 | -0.02% | 108,214 |
| Mar 25, 2025 | 605.53 | 611.89 | 601.34 | 609.29 | 608.76 | 0.40% | 123,742 |
| Mar 24, 2025 | 594.65 | 608.91 | 594.65 | 606.89 | 606.36 | 2.15% | 119,230 |
| Mar 21, 2025 | 598.96 | 598.96 | 591.31 | 594.11 | 593.59 | -1.25% | 358,340 |
| Mar 20, 2025 | 600.00 | 604.75 | 598.92 | 601.61 | 601.09 | -0.33% | 93,913 |