Chemed Corporation (CHE)
NYSE: CHE · Real-Time Price · USD
416.57
-48.12 (-10.36%)
At close: Jul 30, 2025, 4:00 PM
411.01
-5.56 (-1.33%)
After-hours: Jul 30, 2025, 6:09 PM EDT
Chemed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 419.56 | 433.81 | 410.00 | 415.70 | - | -10.54% | 379,749 |
| Jul 29, 2025 | 465.65 | 469.72 | 464.00 | 464.69 | 464.69 | -0.30% | 128,423 |
| Jul 28, 2025 | 468.56 | 473.56 | 462.39 | 466.08 | 466.08 | -0.99% | 168,751 |
| Jul 25, 2025 | 459.28 | 470.76 | 459.28 | 470.72 | 470.72 | 1.66% | 142,708 |
| Jul 24, 2025 | 464.25 | 471.32 | 459.51 | 463.02 | 463.02 | -0.66% | 218,386 |
| Jul 23, 2025 | 453.69 | 468.46 | 453.69 | 466.11 | 466.11 | 2.92% | 156,246 |
| Jul 22, 2025 | 451.45 | 462.56 | 451.11 | 452.87 | 452.87 | 0.77% | 196,734 |
| Jul 21, 2025 | 452.09 | 454.18 | 449.01 | 449.42 | 449.42 | -0.42% | 91,819 |
| Jul 18, 2025 | 458.45 | 458.77 | 450.36 | 451.30 | 451.30 | -1.35% | 101,142 |
| Jul 17, 2025 | 455.92 | 459.73 | 453.35 | 457.46 | 457.46 | 0.04% | 111,294 |
| Jul 16, 2025 | 456.46 | 458.94 | 452.05 | 457.29 | 457.29 | 0.79% | 122,806 |
| Jul 15, 2025 | 462.59 | 462.59 | 453.72 | 453.72 | 453.72 | -2.41% | 98,940 |
| Jul 14, 2025 | 462.76 | 465.62 | 458.76 | 464.91 | 464.91 | 1.09% | 102,293 |
| Jul 11, 2025 | 462.44 | 465.74 | 458.08 | 459.91 | 459.91 | -1.24% | 95,701 |
| Jul 10, 2025 | 468.06 | 471.13 | 464.59 | 465.68 | 465.68 | -1.25% | 132,834 |
| Jul 9, 2025 | 467.35 | 474.24 | 462.64 | 471.57 | 471.57 | 1.22% | 172,322 |
| Jul 8, 2025 | 457.44 | 468.32 | 457.44 | 465.90 | 465.90 | 1.13% | 200,176 |
| Jul 7, 2025 | 472.51 | 473.66 | 458.08 | 460.70 | 460.70 | -2.64% | 199,201 |
| Jul 3, 2025 | 474.63 | 474.90 | 469.80 | 473.18 | 473.18 | 0.41% | 90,753 |
| Jul 2, 2025 | 480.35 | 486.58 | 471.24 | 471.24 | 471.24 | -2.62% | 215,071 |
| Jul 1, 2025 | 485.00 | 487.98 | 475.25 | 483.92 | 483.92 | -0.62% | 315,642 |
| Jun 30, 2025 | 506.52 | 508.71 | 473.55 | 486.93 | 486.93 | -12.95% | 734,604 |
| Jun 27, 2025 | 556.12 | 562.77 | 554.17 | 559.36 | 559.36 | 0.63% | 337,367 |
| Jun 26, 2025 | 555.97 | 558.04 | 550.79 | 555.88 | 555.88 | 0.61% | 268,230 |
| Jun 25, 2025 | 557.58 | 557.58 | 550.53 | 552.50 | 552.50 | -0.86% | 184,423 |
| Jun 24, 2025 | 553.00 | 558.03 | 538.82 | 557.32 | 557.32 | 1.04% | 95,394 |
| Jun 23, 2025 | 549.67 | 553.33 | 549.50 | 551.58 | 551.58 | 0.53% | 79,029 |
| Jun 20, 2025 | 548.89 | 551.39 | 543.47 | 548.65 | 548.65 | 0.47% | 245,728 |
| Jun 18, 2025 | 549.59 | 552.50 | 545.18 | 546.08 | 546.08 | -0.65% | 120,431 |
| Jun 17, 2025 | 550.70 | 551.08 | 545.24 | 549.65 | 549.65 | -0.49% | 165,108 |
| Jun 16, 2025 | 555.12 | 555.22 | 547.75 | 552.35 | 552.35 | 0.22% | 122,883 |
| Jun 13, 2025 | 555.78 | 556.84 | 549.58 | 551.15 | 551.15 | -1.23% | 86,775 |
| Jun 12, 2025 | 550.49 | 558.96 | 548.62 | 558.02 | 558.02 | 1.67% | 105,846 |
| Jun 11, 2025 | 551.78 | 558.62 | 548.86 | 548.86 | 548.86 | -0.90% | 135,462 |
| Jun 10, 2025 | 550.04 | 553.88 | 546.01 | 553.84 | 553.84 | 0.69% | 133,445 |
| Jun 9, 2025 | 560.10 | 560.10 | 544.40 | 550.03 | 550.03 | -2.20% | 142,835 |
| Jun 6, 2025 | 561.43 | 565.66 | 559.76 | 562.41 | 562.41 | 0.29% | 79,703 |
| Jun 5, 2025 | 560.74 | 563.58 | 557.32 | 560.78 | 560.78 | -0.15% | 99,753 |
| Jun 4, 2025 | 565.55 | 569.98 | 560.81 | 561.64 | 561.64 | -1.19% | 90,530 |
| Jun 3, 2025 | 568.57 | 570.34 | 564.63 | 568.39 | 568.39 | -0.35% | 74,504 |
| Jun 2, 2025 | 570.98 | 572.23 | 564.63 | 570.39 | 570.39 | -0.77% | 130,566 |
| 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 |