Skip to main content
Chemed Corporation (CHE)
NYSE: CHE · Real-Time Price · USD
569.05
-8.39 (-1.45%)
May 8, 2025, 4:00 PM - Market closed

Chemed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2025576.65583.12569.05569.05569.05-1.45%144,611
May 7, 2025578.38583.37573.17577.44577.440.16%200,434
May 6, 2025575.21579.51571.61576.51576.510.08%151,478
May 5, 2025575.95579.60568.44576.07576.070.11%126,666
May 2, 2025577.66581.23568.80575.46575.460.30%132,032
May 1, 2025575.21577.44568.75573.74573.74-1.34%113,753
Apr 30, 2025575.24581.51565.90581.51581.511.14%169,818
Apr 29, 2025563.03583.02563.03574.96574.961.61%152,209
Apr 28, 2025561.55570.00559.47565.86565.861.82%115,666
Apr 25, 2025548.01559.95541.81555.74555.741.64%118,857
Apr 24, 2025564.67569.16537.23546.78546.78-6.61%273,150
Apr 23, 2025585.42593.81582.90585.46585.461.03%140,153
Apr 22, 2025565.00581.73565.00579.50579.502.82%152,182
Apr 21, 2025581.56581.56558.55563.62563.62-3.11%92,242
Apr 17, 2025580.17583.76576.36581.69581.690.06%110,655
Apr 16, 2025591.20591.20580.92581.37581.37-1.24%105,682
Apr 15, 2025602.13602.13587.47588.69588.69-2.00%106,219
Apr 14, 2025599.22604.91592.63600.69600.691.23%89,328
Apr 11, 2025589.76597.92581.60593.39593.390.51%104,450
Apr 10, 2025585.60596.00578.71590.39590.390.40%117,857
Apr 9, 2025568.69588.38556.07588.04588.042.85%184,430
Apr 8, 2025587.38587.53564.80571.76571.76-0.58%142,647
Apr 7, 2025586.82598.04566.64575.07575.07-3.73%162,812
Apr 4, 2025611.55616.35595.38597.34597.34-3.53%129,318
Apr 3, 2025610.81623.61610.81619.21619.210.74%138,992
Apr 2, 2025615.47620.43609.99614.68614.68-0.63%134,958
Apr 1, 2025617.00621.52609.49618.56618.560.53%260,403
Mar 31, 2025607.45620.00607.45615.32615.321.59%116,086
Mar 28, 2025610.00614.65603.80605.70605.70-1.09%162,388
Mar 27, 2025612.00616.88609.06612.36612.360.52%141,233
Mar 26, 2025611.00614.82607.36609.17609.17-0.02%108,214
Mar 25, 2025605.53611.89601.34609.29609.290.40%123,742
Mar 24, 2025594.65608.91594.65606.89606.892.15%119,230
Mar 21, 2025598.96598.96591.31594.11594.11-1.25%358,340
Mar 20, 2025600.00604.75598.92601.61601.61-0.33%93,913
Mar 19, 2025607.09607.09599.19603.62603.62-0.44%86,118
Mar 18, 2025609.71611.47604.59606.30606.30-0.29%96,441
Mar 17, 2025593.94611.99593.94608.07608.071.65%101,238
Mar 14, 2025594.80598.53591.18598.22598.221.40%92,078
Mar 13, 2025591.05594.62589.34589.96589.960.12%69,258
Mar 12, 2025595.51598.00588.13589.24589.24-1.55%105,449
Mar 11, 2025599.77602.85591.66598.50598.500.29%124,403
Mar 10, 2025597.23609.16592.67596.76596.760.17%179,143
Mar 7, 2025591.38604.94591.38595.74595.740.23%124,996
Mar 6, 2025593.05600.80588.34594.35594.35-0.14%119,157
Mar 5, 2025586.00600.00586.00595.21595.211.29%106,099
Mar 4, 2025590.93595.48585.66587.65587.65-0.61%102,295
Mar 3, 2025599.61601.02587.17591.27591.27-1.59%178,605
Feb 28, 2025583.19603.43583.19600.80600.802.50%141,070
Feb 27, 2025568.97595.92553.02586.12586.127.39%222,122