Skip to main content
logo
Chemed Corporation (CHE)
NYSE: CHE · Real-Time Price · USD
475.41
0.00 (0.00%)
Feb 20, 2026, 4:00 PM EST - Market open

Chemed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026472.81477.63470.90475.41475.410.70%124,615
Feb 19, 2026467.52474.02467.34472.11472.110.95%152,579
Feb 18, 2026471.48472.12461.88467.65467.65-1.14%178,012
Feb 17, 2026476.70481.38471.11473.06473.06-0.03%152,970
Feb 13, 2026466.62474.75464.36473.22473.222.00%230,557
Feb 12, 2026466.28470.79462.56463.95463.950.23%176,659
Feb 11, 2026450.60466.85450.50462.89462.892.41%179,234
Feb 10, 2026449.22454.94449.10452.00452.000.85%171,075
Feb 9, 2026448.88450.44443.33448.17448.170.10%136,013
Feb 6, 2026456.20458.93446.01447.74447.74-1.25%128,913
Feb 5, 2026446.26456.00444.52453.40453.402.17%187,316
Feb 4, 2026434.19450.36433.31443.76443.762.46%241,919
Feb 3, 2026433.61439.00425.79433.11433.11-0.50%140,533
Feb 2, 2026428.32437.89422.48435.27435.271.90%186,203
Jan 30, 2026430.00432.38421.07427.14427.14-0.67%295,394
Jan 29, 2026431.65438.82427.21430.00430.00-0.59%170,619
Jan 28, 2026436.01439.97428.81432.56432.56-0.95%140,266
Jan 27, 2026445.71450.99435.16436.72436.72-2.52%180,277
Jan 26, 2026447.86453.97447.59448.03448.030.28%145,117
Jan 23, 2026444.74449.90437.95446.77446.770.46%104,838
Jan 22, 2026448.68448.68427.85444.74444.74-1.94%209,672
Jan 21, 2026448.52454.61440.53453.53453.530.88%125,732
Jan 20, 2026449.22454.33445.49449.59449.59-0.51%98,965
Jan 16, 2026455.80456.79446.23451.90451.90-1.53%189,561
Jan 15, 2026451.56459.55447.33458.93458.931.57%172,112
Jan 14, 2026447.38454.96447.38451.82451.820.75%119,810
Jan 13, 2026447.33451.90445.33448.44448.440.51%111,683
Jan 12, 2026444.10452.39438.87446.15446.150.39%119,603
Jan 9, 2026448.10451.19444.06444.40444.40-1.06%130,806
Jan 8, 2026439.13449.59438.78449.18449.182.25%216,914
Jan 7, 2026440.40443.79435.26439.28439.28-0.41%105,052
Jan 6, 2026436.05443.79431.21441.09441.090.71%163,247
Jan 5, 2026422.86441.20421.78437.97437.973.35%195,579
Jan 2, 2026427.65432.11421.34423.79423.79-0.95%116,109
Dec 31, 2025428.19430.00426.51427.86427.86-0.69%88,087
Dec 30, 2025432.57442.66429.15430.82430.82-0.83%78,579
Dec 29, 2025432.42435.76430.06434.43434.430.52%103,293
Dec 26, 2025434.96436.21430.37432.18432.18-0.71%85,767
Dec 24, 2025432.65435.94430.67435.28435.280.61%59,816
Dec 23, 2025434.57437.88430.68432.66432.66-0.71%101,152
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