Chemed Corporation (CHE)
NYSE: CHE · Real-Time Price · USD
455.26
+3.01 (0.67%)
Sep 22, 2025, 3:39 PM EDT - Market open
Chemed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 451.96 | 453.63 | 450.57 | 453.07 | - | 0.18% | 11,846 |
| Sep 19, 2025 | 455.84 | 456.77 | 449.55 | 452.25 | 452.25 | -1.31% | 320,831 |
| Sep 18, 2025 | 456.68 | 462.99 | 452.03 | 458.25 | 458.25 | 0.19% | 219,349 |
| Sep 17, 2025 | 448.43 | 459.30 | 448.43 | 457.36 | 457.36 | 2.17% | 307,920 |
| Sep 16, 2025 | 441.44 | 447.98 | 441.44 | 447.63 | 447.63 | 1.22% | 153,355 |
| Sep 15, 2025 | 447.99 | 451.96 | 439.54 | 442.24 | 442.24 | -0.93% | 235,121 |
| Sep 12, 2025 | 456.27 | 462.47 | 445.48 | 446.40 | 446.40 | -2.51% | 160,251 |
| Sep 11, 2025 | 452.88 | 460.06 | 452.38 | 457.89 | 457.89 | 1.60% | 199,661 |
| Sep 10, 2025 | 455.01 | 460.11 | 449.71 | 450.70 | 450.70 | -2.60% | 237,168 |
| Sep 9, 2025 | 462.88 | 467.14 | 460.35 | 462.75 | 462.75 | -0.22% | 143,831 |
| Sep 8, 2025 | 464.84 | 470.67 | 461.99 | 463.78 | 463.78 | -0.40% | 184,365 |
| Sep 5, 2025 | 460.33 | 466.41 | 459.38 | 465.63 | 465.63 | 1.29% | 207,301 |
| Sep 4, 2025 | 459.52 | 462.88 | 455.81 | 459.70 | 459.70 | 0.02% | 166,910 |
| Sep 3, 2025 | 461.24 | 462.12 | 457.62 | 459.63 | 459.63 | -0.94% | 181,754 |
| Sep 2, 2025 | 470.49 | 474.89 | 461.50 | 464.00 | 464.00 | 1.32% | 297,744 |
| Aug 29, 2025 | 454.50 | 459.96 | 454.50 | 457.95 | 457.95 | 1.34% | 154,376 |
| Aug 28, 2025 | 455.43 | 455.43 | 447.68 | 451.90 | 451.90 | -0.75% | 174,873 |
| Aug 27, 2025 | 446.45 | 458.66 | 443.44 | 455.33 | 455.33 | 2.03% | 161,622 |
| Aug 26, 2025 | 452.90 | 457.14 | 445.14 | 446.26 | 446.26 | -2.14% | 214,491 |
| Aug 25, 2025 | 459.23 | 461.02 | 452.49 | 456.00 | 456.00 | -0.66% | 150,673 |
| Aug 22, 2025 | 455.98 | 465.14 | 455.98 | 459.05 | 459.05 | 1.09% | 164,599 |
| Aug 21, 2025 | 454.71 | 455.83 | 452.29 | 454.09 | 454.09 | -0.33% | 121,005 |
| Aug 20, 2025 | 457.39 | 464.09 | 453.99 | 455.60 | 455.60 | 0.39% | 125,704 |
| Aug 19, 2025 | 447.00 | 456.23 | 447.00 | 453.85 | 453.85 | 2.03% | 137,283 |
| Aug 18, 2025 | 445.97 | 448.08 | 443.92 | 444.83 | 444.83 | -0.06% | 157,409 |
| Aug 15, 2025 | 441.83 | 449.83 | 441.83 | 445.11 | 445.11 | 0.28% | 177,141 |
| Aug 14, 2025 | 449.64 | 449.65 | 442.31 | 443.87 | 443.87 | -1.44% | 171,863 |
| Aug 13, 2025 | 444.74 | 454.45 | 444.00 | 450.36 | 450.36 | 1.63% | 158,732 |
| Aug 12, 2025 | 431.53 | 443.14 | 431.53 | 443.14 | 443.14 | 2.55% | 166,036 |
| Aug 11, 2025 | 436.00 | 436.91 | 430.00 | 432.14 | 432.14 | -0.73% | 116,618 |
| Aug 8, 2025 | 434.57 | 437.85 | 434.10 | 435.33 | 434.73 | 0.10% | 149,123 |
| Aug 7, 2025 | 429.80 | 435.19 | 423.38 | 434.91 | 434.31 | 1.40% | 252,903 |
| Aug 6, 2025 | 426.95 | 429.05 | 424.01 | 428.91 | 428.32 | 0.19% | 182,715 |
| Aug 5, 2025 | 421.21 | 431.66 | 421.21 | 428.08 | 427.49 | 1.12% | 177,564 |
| Aug 4, 2025 | 417.10 | 426.83 | 417.10 | 423.33 | 422.74 | 1.31% | 207,247 |
| Aug 1, 2025 | 415.65 | 424.87 | 408.42 | 417.85 | 417.27 | 1.35% | 278,714 |
| Jul 31, 2025 | 412.80 | 423.36 | 411.30 | 412.30 | 411.73 | -1.03% | 263,528 |
| Jul 30, 2025 | 419.56 | 433.81 | 410.00 | 416.57 | 415.99 | -10.36% | 522,014 |
| Jul 29, 2025 | 465.65 | 469.72 | 464.00 | 464.69 | 464.05 | -0.30% | 128,423 |
| Jul 28, 2025 | 468.56 | 473.56 | 462.39 | 466.08 | 465.43 | -0.99% | 168,751 |
| Jul 25, 2025 | 459.28 | 470.76 | 459.28 | 470.72 | 470.07 | 1.66% | 142,708 |
| Jul 24, 2025 | 464.25 | 471.32 | 459.51 | 463.02 | 462.38 | -0.66% | 218,386 |
| Jul 23, 2025 | 453.69 | 468.46 | 453.69 | 466.11 | 465.46 | 2.92% | 156,246 |
| Jul 22, 2025 | 451.45 | 462.56 | 451.11 | 452.87 | 452.24 | 0.77% | 196,734 |
| Jul 21, 2025 | 452.09 | 454.18 | 449.01 | 449.42 | 448.80 | -0.42% | 91,819 |
| Jul 18, 2025 | 458.45 | 458.77 | 450.36 | 451.30 | 450.67 | -1.35% | 101,142 |
| Jul 17, 2025 | 455.92 | 459.73 | 453.35 | 457.46 | 456.83 | 0.04% | 111,294 |
| Jul 16, 2025 | 456.46 | 458.94 | 452.05 | 457.29 | 456.66 | 0.79% | 122,806 |
| Jul 15, 2025 | 462.59 | 462.59 | 453.72 | 453.72 | 453.09 | -2.41% | 98,940 |
| Jul 14, 2025 | 462.76 | 465.62 | 458.76 | 464.91 | 464.27 | 1.09% | 102,293 |