Skip to main content
logo
Chemed Corporation (CHE)
NYSE: CHE · Real-Time Price · USD
432.68
-3.06 (-0.70%)
Dec 23, 2025, 1:47 PM EST - Market open

Chemed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 23, 2025434.57437.88431.53432.19--0.81%29,771
Dec 22, 2025433.69442.49430.05435.74435.740.09%195,442
Dec 19, 2025429.17435.62429.17435.33435.331.18%280,015
Dec 18, 2025428.90432.60425.50430.24430.24-0.23%148,767
Dec 17, 2025429.13435.36428.78431.24431.240.49%107,741
Dec 16, 2025430.44432.38426.15429.13429.13-0.30%140,426
Dec 15, 2025431.60436.01426.23430.44430.440.09%146,113
Dec 12, 2025430.87432.62426.54430.06430.060.21%136,510
Dec 11, 2025428.14433.51427.00429.16429.160.87%122,905
Dec 10, 2025420.48426.87419.79425.44425.441.18%157,720
Dec 9, 2025414.13422.91410.49420.48420.481.93%205,617
Dec 8, 2025419.28421.01410.77412.50412.50-2.24%175,244
Dec 5, 2025424.04427.40420.02421.97421.97-0.55%157,851
Dec 4, 2025428.12430.00421.30424.30424.30-1.52%126,481
Dec 3, 2025432.93436.96430.69430.83430.830.30%113,612
Dec 2, 2025437.35441.38429.31429.54429.54-1.87%145,917
Dec 1, 2025439.12444.61436.99437.73437.73-0.33%167,177
Nov 28, 2025440.46445.07439.18439.19439.19-0.49%71,266
Nov 26, 2025438.50444.00438.46441.36441.360.15%134,855
Nov 25, 2025440.48444.15439.31440.70440.700.98%146,805
Nov 24, 2025440.82445.33436.12436.43436.43-1.20%146,279
Nov 21, 2025430.59445.69427.21441.74441.742.89%130,254
Nov 20, 2025429.92435.22428.65429.33429.33-0.11%136,458
Nov 19, 2025437.49447.07428.57429.80429.80-1.27%130,194
Nov 18, 2025432.12439.23428.35435.33435.330.68%161,545
Nov 17, 2025434.46439.91431.94432.38432.38-0.73%128,052
Nov 14, 2025445.20446.42434.85435.56434.96-2.34%127,847
Nov 13, 2025445.64453.92444.98446.01445.40-0.34%121,028
Nov 12, 2025445.66455.14445.66447.55446.930.45%125,242
Nov 11, 2025438.19449.01436.75445.53444.922.19%143,070
Nov 10, 2025435.00439.26421.58435.99435.390.32%202,841
Nov 7, 2025432.29439.99430.72434.61434.010.93%143,826
Nov 6, 2025436.81444.62428.49430.59430.00-1.92%203,593
Nov 5, 2025439.05443.55435.89439.00438.40-0.02%168,872
Nov 4, 2025440.92450.00437.78439.09438.49-0.36%140,752
Nov 3, 2025430.97442.53423.05440.68440.072.17%229,830
Oct 31, 2025451.35459.39430.29431.30430.71-5.09%301,084
Oct 30, 2025461.52482.57453.73454.44453.81-2.38%341,246
Oct 29, 2025431.77476.85429.52465.54464.906.06%427,237
Oct 28, 2025436.48440.95432.49438.94438.340.49%229,559
Oct 27, 2025437.63438.14433.23436.78436.180.04%181,842
Oct 24, 2025436.10439.09432.66436.62436.020.28%168,603
Oct 23, 2025438.85439.00433.27435.39434.79-0.89%238,876
Oct 22, 2025440.83445.06435.35439.30438.69-0.39%153,214
Oct 21, 2025446.35447.58439.99441.00440.39-0.89%156,961
Oct 20, 2025441.97445.78436.60444.95444.341.00%155,653
Oct 17, 2025435.59440.77431.84440.56439.952.24%147,258
Oct 16, 2025434.11437.48429.77430.92430.33-1.23%264,358
Oct 15, 2025435.16439.62432.29436.29435.69-0.19%122,846
Oct 14, 2025429.07437.80429.07437.13436.531.74%133,709