Chemed Corporation (CHE)
NYSE: CHE · Real-Time Price · USD
546.24
-3.86 (-0.70%)
Feb 21, 2025, 4:00 PM EST - Market closed
Chemed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 547.45 | 551.45 | 539.73 | 546.24 | 546.24 | -0.70% | 126,310 |
| Feb 20, 2025 | 555.64 | 560.00 | 548.95 | 550.10 | 550.10 | -1.00% | 107,906 |
| Feb 19, 2025 | 547.98 | 560.23 | 547.59 | 555.64 | 555.64 | 0.96% | 97,976 |
| Feb 18, 2025 | 550.82 | 556.17 | 549.45 | 550.34 | 550.34 | -0.59% | 84,487 |
| Feb 14, 2025 | 562.49 | 562.49 | 552.13 | 553.59 | 553.59 | -1.25% | 41,026 |
| Feb 13, 2025 | 551.17 | 561.15 | 549.15 | 560.61 | 560.61 | 2.02% | 76,066 |
| Feb 12, 2025 | 550.93 | 554.84 | 547.53 | 549.50 | 549.50 | -0.79% | 55,813 |
| Feb 11, 2025 | 551.36 | 559.20 | 550.80 | 553.87 | 553.87 | 0.05% | 58,249 |
| Feb 10, 2025 | 551.08 | 557.25 | 549.75 | 553.62 | 553.62 | 0.61% | 75,321 |
| Feb 7, 2025 | 557.91 | 560.30 | 549.94 | 550.24 | 550.24 | -0.65% | 69,737 |
| Feb 6, 2025 | 561.96 | 567.91 | 551.83 | 553.84 | 553.84 | -1.63% | 133,790 |
| Feb 5, 2025 | 563.48 | 567.47 | 556.14 | 563.00 | 563.00 | 0.96% | 86,456 |
| Feb 4, 2025 | 552.14 | 560.17 | 549.44 | 557.67 | 557.67 | 0.44% | 46,740 |
| Feb 3, 2025 | 557.53 | 562.37 | 537.62 | 555.20 | 555.20 | -1.21% | 88,685 |
| Jan 31, 2025 | 559.86 | 571.24 | 558.70 | 562.00 | 562.00 | 0.12% | 109,625 |
| Jan 30, 2025 | 562.21 | 567.67 | 560.09 | 561.34 | 561.34 | 0.65% | 59,121 |
| Jan 29, 2025 | 559.36 | 568.16 | 557.34 | 557.71 | 557.71 | -0.53% | 64,230 |
| Jan 28, 2025 | 571.52 | 577.30 | 549.21 | 560.66 | 560.66 | -2.45% | 172,217 |
| Jan 27, 2025 | 554.44 | 575.15 | 552.56 | 574.74 | 574.74 | 4.31% | 123,337 |
| Jan 24, 2025 | 539.27 | 553.70 | 536.20 | 550.97 | 550.97 | 1.72% | 122,297 |
| Jan 23, 2025 | 551.07 | 551.07 | 538.70 | 541.65 | 541.65 | -1.72% | 164,016 |
| Jan 22, 2025 | 558.62 | 558.62 | 550.90 | 551.14 | 551.14 | -1.44% | 93,554 |
| Jan 21, 2025 | 555.90 | 566.37 | 555.32 | 559.22 | 559.22 | 0.81% | 89,421 |
| Jan 17, 2025 | 552.01 | 559.00 | 546.80 | 554.73 | 554.73 | 0.33% | 79,825 |
| Jan 16, 2025 | 548.48 | 556.88 | 544.53 | 552.89 | 552.89 | 1.16% | 71,959 |
| Jan 15, 2025 | 540.83 | 549.00 | 535.80 | 546.53 | 546.53 | 2.33% | 102,660 |
| Jan 14, 2025 | 527.52 | 536.21 | 524.72 | 534.10 | 534.10 | 0.75% | 87,008 |
| Jan 13, 2025 | 521.73 | 531.61 | 520.16 | 530.11 | 530.11 | 1.58% | 89,388 |
| Jan 10, 2025 | 523.75 | 531.84 | 521.15 | 521.84 | 521.84 | -1.91% | 104,928 |
| Jan 8, 2025 | 529.50 | 535.09 | 523.76 | 532.02 | 532.02 | 0.79% | 93,761 |
| Jan 7, 2025 | 530.00 | 531.33 | 525.44 | 527.85 | 527.85 | 0.07% | 66,142 |
| Jan 6, 2025 | 533.18 | 538.30 | 526.70 | 527.50 | 527.50 | -1.40% | 56,392 |
| Jan 3, 2025 | 529.22 | 536.93 | 527.26 | 535.00 | 535.00 | 1.33% | 72,419 |
| Jan 2, 2025 | 533.27 | 534.84 | 527.55 | 527.96 | 527.96 | -0.35% | 84,649 |
| Dec 31, 2024 | 531.06 | 537.06 | 529.80 | 529.80 | 529.80 | 0.37% | 96,008 |
| Dec 30, 2024 | 518.95 | 529.66 | 518.41 | 527.83 | 527.83 | 0.96% | 90,427 |
| Dec 27, 2024 | 519.44 | 523.93 | 519.24 | 522.80 | 522.80 | 0.03% | 65,952 |
| Dec 26, 2024 | 517.61 | 525.74 | 517.39 | 522.62 | 522.62 | 0.53% | 87,274 |
| Dec 24, 2024 | 515.00 | 521.02 | 513.19 | 519.87 | 519.87 | 0.47% | 62,436 |
| Dec 23, 2024 | 519.39 | 521.77 | 512.12 | 517.44 | 517.44 | -1.09% | 124,632 |
| Dec 20, 2024 | 520.00 | 526.21 | 520.00 | 523.16 | 523.16 | 0.26% | 241,923 |
| Dec 19, 2024 | 518.42 | 524.80 | 517.37 | 521.79 | 521.79 | 0.62% | 139,238 |
| Dec 18, 2024 | 526.94 | 532.23 | 516.91 | 518.59 | 518.59 | -1.22% | 134,430 |
| Dec 17, 2024 | 538.01 | 539.61 | 524.71 | 524.98 | 524.98 | -2.80% | 137,044 |
| Dec 16, 2024 | 545.97 | 548.75 | 540.08 | 540.12 | 540.12 | -1.26% | 111,335 |
| Dec 13, 2024 | 550.73 | 554.07 | 545.88 | 547.00 | 547.00 | -1.12% | 77,681 |
| Dec 12, 2024 | 547.50 | 558.58 | 545.54 | 553.20 | 553.20 | 0.99% | 64,191 |
| Dec 11, 2024 | 548.75 | 551.54 | 545.95 | 547.79 | 547.79 | 0.10% | 134,837 |
| Dec 10, 2024 | 546.10 | 549.62 | 544.08 | 547.26 | 547.26 | -0.11% | 158,769 |
| Dec 9, 2024 | 552.62 | 554.36 | 547.33 | 547.88 | 547.88 | -0.86% | 80,192 |
| Dec 6, 2024 | 560.04 | 561.28 | 550.71 | 552.62 | 552.62 | -0.61% | 81,657 |
| Dec 5, 2024 | 565.65 | 565.65 | 551.16 | 556.03 | 556.03 | -2.34% | 83,257 |
| Dec 4, 2024 | 566.53 | 572.51 | 566.07 | 569.36 | 569.36 | 0.44% | 50,588 |
| Dec 3, 2024 | 567.28 | 571.20 | 561.45 | 566.84 | 566.84 | 0.07% | 73,746 |
| Dec 2, 2024 | 573.60 | 573.60 | 566.28 | 566.43 | 566.43 | -1.04% | 80,013 |
| Nov 29, 2024 | 575.92 | 578.73 | 571.69 | 572.39 | 572.39 | 0.19% | 45,670 |
| Nov 27, 2024 | 574.08 | 578.64 | 570.71 | 571.31 | 571.31 | -0.37% | 63,451 |
| Nov 26, 2024 | 574.00 | 576.39 | 567.81 | 573.45 | 573.45 | 0.23% | 83,168 |
| Nov 25, 2024 | 571.11 | 581.78 | 571.11 | 572.12 | 572.12 | 0.20% | 115,930 |
| Nov 22, 2024 | 566.56 | 572.83 | 565.00 | 570.96 | 570.96 | 1.36% | 113,335 |
| Nov 21, 2024 | 551.03 | 565.40 | 551.03 | 563.28 | 563.28 | 1.88% | 120,420 |
| Nov 20, 2024 | 546.17 | 555.42 | 546.17 | 552.87 | 552.87 | 1.01% | 53,184 |
| Nov 19, 2024 | 550.22 | 551.42 | 545.75 | 547.34 | 547.34 | -1.36% | 87,278 |
| Nov 18, 2024 | 556.12 | 564.30 | 554.43 | 554.87 | 554.87 | -0.55% | 113,596 |
| Nov 15, 2024 | 564.22 | 565.99 | 556.15 | 557.95 | 557.45 | -0.77% | 87,894 |
| Nov 14, 2024 | 567.43 | 575.50 | 561.57 | 562.26 | 561.75 | -0.47% | 84,158 |
| Nov 13, 2024 | 566.17 | 570.29 | 564.89 | 564.89 | 564.38 | -0.11% | 62,348 |
| Nov 12, 2024 | 559.65 | 571.00 | 559.65 | 565.54 | 565.03 | 0.62% | 85,731 |
| Nov 11, 2024 | 561.70 | 569.53 | 560.87 | 562.05 | 561.54 | 0.68% | 85,677 |
| Nov 8, 2024 | 557.27 | 562.60 | 553.05 | 558.27 | 557.77 | 0.64% | 78,224 |
| Nov 7, 2024 | 546.00 | 557.44 | 546.00 | 554.72 | 554.22 | 0.86% | 95,324 |
| Nov 6, 2024 | 549.17 | 555.85 | 538.26 | 549.99 | 549.50 | 3.15% | 154,518 |
| Nov 5, 2024 | 525.80 | 537.25 | 525.80 | 533.17 | 532.69 | 1.55% | 110,763 |
| Nov 4, 2024 | 530.69 | 533.88 | 523.33 | 525.03 | 524.56 | -1.25% | 130,304 |
| Nov 1, 2024 | 537.79 | 546.54 | 531.68 | 531.68 | 531.20 | -1.58% | 225,338 |
| Oct 31, 2024 | 534.42 | 544.25 | 534.31 | 540.24 | 539.75 | 0.83% | 155,713 |
| Oct 30, 2024 | 595.00 | 595.00 | 531.58 | 535.80 | 535.32 | -12.14% | 255,347 |
| Oct 29, 2024 | 608.43 | 613.78 | 605.30 | 609.80 | 609.25 | 0.16% | 94,086 |
| Oct 28, 2024 | 604.34 | 613.74 | 604.34 | 608.85 | 608.30 | 0.97% | 80,648 |
| Oct 25, 2024 | 597.86 | 604.45 | 595.71 | 602.98 | 602.44 | 1.03% | 74,047 |
| Oct 24, 2024 | 590.76 | 598.19 | 590.76 | 596.85 | 596.31 | 0.62% | 67,775 |
| Oct 23, 2024 | 591.01 | 595.00 | 587.87 | 593.15 | 592.62 | -0.07% | 74,006 |
| Oct 22, 2024 | 597.08 | 601.84 | 593.56 | 593.56 | 593.03 | -1.17% | 78,780 |
| Oct 21, 2024 | 610.22 | 613.65 | 599.88 | 600.58 | 600.04 | -1.57% | 58,216 |
| Oct 18, 2024 | 615.65 | 615.65 | 608.10 | 610.18 | 609.63 | -0.39% | 46,451 |
| Oct 17, 2024 | 608.53 | 614.55 | 606.38 | 612.59 | 612.04 | 0.88% | 59,996 |
| Oct 16, 2024 | 601.68 | 612.02 | 601.68 | 607.26 | 606.71 | 0.88% | 99,396 |
| Oct 15, 2024 | 601.63 | 609.98 | 601.63 | 601.97 | 601.43 | 0.28% | 56,794 |
| Oct 14, 2024 | 592.55 | 601.88 | 592.55 | 600.27 | 599.73 | 1.76% | 44,592 |
| Oct 11, 2024 | 594.20 | 601.04 | 585.06 | 589.88 | 589.35 | -0.02% | 108,963 |
| Oct 10, 2024 | 600.47 | 601.60 | 589.87 | 590.00 | 589.47 | -1.53% | 99,481 |
| Oct 9, 2024 | 590.24 | 601.61 | 586.29 | 599.19 | 598.65 | 2.01% | 155,844 |
| Oct 8, 2024 | 580.31 | 588.90 | 570.70 | 587.39 | 586.86 | 1.67% | 76,041 |
| Oct 7, 2024 | 582.16 | 582.19 | 571.15 | 577.77 | 577.25 | -0.65% | 99,595 |
| Oct 4, 2024 | 589.08 | 590.05 | 575.33 | 581.55 | 581.03 | -0.64% | 95,213 |
| Oct 3, 2024 | 592.64 | 592.64 | 585.25 | 585.27 | 584.74 | -1.30% | 79,545 |
| Oct 2, 2024 | 593.54 | 595.25 | 591.14 | 592.99 | 592.46 | 0.03% | 59,999 |
| Oct 1, 2024 | 602.75 | 603.76 | 592.42 | 592.79 | 592.26 | -1.36% | 53,212 |
| Sep 30, 2024 | 598.41 | 602.67 | 596.19 | 600.97 | 600.43 | 0.32% | 84,529 |
| Sep 27, 2024 | 601.35 | 605.03 | 599.04 | 599.04 | 598.50 | -0.17% | 59,218 |