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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 2025419.56433.81410.00415.70--10.54%379,749
Jul 29, 2025465.65469.72464.00464.69464.69-0.30%128,423
Jul 28, 2025468.56473.56462.39466.08466.08-0.99%168,751
Jul 25, 2025459.28470.76459.28470.72470.721.66%142,708
Jul 24, 2025464.25471.32459.51463.02463.02-0.66%218,386
Jul 23, 2025453.69468.46453.69466.11466.112.92%156,246
Jul 22, 2025451.45462.56451.11452.87452.870.77%196,734
Jul 21, 2025452.09454.18449.01449.42449.42-0.42%91,819
Jul 18, 2025458.45458.77450.36451.30451.30-1.35%101,142
Jul 17, 2025455.92459.73453.35457.46457.460.04%111,294
Jul 16, 2025456.46458.94452.05457.29457.290.79%122,806
Jul 15, 2025462.59462.59453.72453.72453.72-2.41%98,940
Jul 14, 2025462.76465.62458.76464.91464.911.09%102,293
Jul 11, 2025462.44465.74458.08459.91459.91-1.24%95,701
Jul 10, 2025468.06471.13464.59465.68465.68-1.25%132,834
Jul 9, 2025467.35474.24462.64471.57471.571.22%172,322
Jul 8, 2025457.44468.32457.44465.90465.901.13%200,176
Jul 7, 2025472.51473.66458.08460.70460.70-2.64%199,201
Jul 3, 2025474.63474.90469.80473.18473.180.41%90,753
Jul 2, 2025480.35486.58471.24471.24471.24-2.62%215,071
Jul 1, 2025485.00487.98475.25483.92483.92-0.62%315,642
Jun 30, 2025506.52508.71473.55486.93486.93-12.95%734,604
Jun 27, 2025556.12562.77554.17559.36559.360.63%337,367
Jun 26, 2025555.97558.04550.79555.88555.880.61%268,230
Jun 25, 2025557.58557.58550.53552.50552.50-0.86%184,423
Jun 24, 2025553.00558.03538.82557.32557.321.04%95,394
Jun 23, 2025549.67553.33549.50551.58551.580.53%79,029
Jun 20, 2025548.89551.39543.47548.65548.650.47%245,728
Jun 18, 2025549.59552.50545.18546.08546.08-0.65%120,431
Jun 17, 2025550.70551.08545.24549.65549.65-0.49%165,108
Jun 16, 2025555.12555.22547.75552.35552.350.22%122,883
Jun 13, 2025555.78556.84549.58551.15551.15-1.23%86,775
Jun 12, 2025550.49558.96548.62558.02558.021.67%105,846
Jun 11, 2025551.78558.62548.86548.86548.86-0.90%135,462
Jun 10, 2025550.04553.88546.01553.84553.840.69%133,445
Jun 9, 2025560.10560.10544.40550.03550.03-2.20%142,835
Jun 6, 2025561.43565.66559.76562.41562.410.29%79,703
Jun 5, 2025560.74563.58557.32560.78560.78-0.15%99,753
Jun 4, 2025565.55569.98560.81561.64561.64-1.19%90,530
Jun 3, 2025568.57570.34564.63568.39568.39-0.35%74,504
Jun 2, 2025570.98572.23564.63570.39570.39-0.77%130,566
May 30, 2025573.84578.57570.40574.84574.840.29%79,372
May 29, 2025572.00576.96568.01573.19573.190.03%62,410
May 28, 2025578.59580.50572.56573.01572.51-1.41%92,331
May 27, 2025572.70581.20570.67581.19580.682.04%175,138
May 23, 2025560.16570.16557.77569.57569.071.45%113,071
May 22, 2025568.69572.23559.94561.44560.95-1.71%175,244
May 21, 2025578.02579.54568.73571.22570.72-1.76%101,156
May 20, 2025579.00583.96576.39581.48580.970.60%130,274
May 19, 2025578.48583.80574.28578.02577.52-0.32%112,103