Skip to main content
logo
Chemed Corporation (CHE)
NYSE: CHE · Real-Time Price · USD
380.60
+3.03 (0.80%)
At close: Apr 2, 2026, 4:00 PM EDT
378.47
-2.14 (-0.56%)
After-hours: Apr 2, 2026, 7:00 PM EDT

Chemed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026379.33380.92371.75380.60380.600.80%153,766
Apr 1, 2026378.74380.66371.52377.57377.57-0.05%167,304
Mar 31, 2026377.75385.46375.03377.74377.740.98%263,513
Mar 30, 2026371.99374.58367.30374.09374.091.49%279,614
Mar 27, 2026372.57373.44365.21368.59368.59-0.90%287,788
Mar 26, 2026373.66379.21370.23371.95371.95-0.55%291,721
Mar 25, 2026375.65375.97368.44374.02374.020.03%379,404
Mar 24, 2026371.00375.39368.49373.89373.890.13%276,283
Mar 23, 2026377.99383.83373.22373.42373.42-1.21%301,568
Mar 20, 2026383.97386.48377.11377.99377.99-1.78%521,366
Mar 19, 2026384.21388.28376.18384.83384.830.42%332,542
Mar 18, 2026396.26400.07382.94383.21383.21-4.04%281,775
Mar 17, 2026398.85403.34398.85399.34399.340.25%256,905
Mar 16, 2026404.30406.17397.48398.33398.33-0.88%246,295
Mar 13, 2026403.70408.74399.38401.87401.870.58%297,642
Mar 12, 2026404.15408.69398.09399.55399.55-0.79%255,562
Mar 11, 2026398.91404.53398.35402.72402.720.49%253,422
Mar 10, 2026402.90406.15397.77400.76400.76-0.67%197,952
Mar 9, 2026405.29409.33399.52403.47403.47-1.08%277,320
Mar 6, 2026409.57412.14402.78407.88407.88-1.04%288,642
Mar 5, 2026407.12415.56406.30412.16412.160.28%233,014
Mar 4, 2026420.56424.67410.99410.99410.99-3.10%342,490
Mar 3, 2026415.08424.85398.58424.16424.160.65%270,746
Mar 2, 2026409.79424.40405.98421.40421.402.78%372,805
Feb 27, 2026394.15411.06391.57410.01410.013.37%407,824
Feb 26, 2026400.97410.40385.00396.63396.63-15.00%821,609
Feb 25, 2026468.79471.42457.55466.60466.60-0.37%250,584
Feb 24, 2026476.30479.90465.17468.32468.32-2.14%157,073
Feb 23, 2026475.50480.66473.51478.54478.540.66%143,150
Feb 20, 2026472.81477.63470.90475.41474.810.70%124,634
Feb 19, 2026467.52474.02467.34472.11471.510.95%158,320
Feb 18, 2026471.48472.12461.88467.65467.06-1.14%182,490
Feb 17, 2026476.70481.38471.11473.06472.46-0.03%163,298
Feb 13, 2026466.62474.75464.36473.22472.622.00%235,943
Feb 12, 2026466.28470.79462.56463.95463.360.23%176,691
Feb 11, 2026450.60466.85450.50462.89462.312.41%179,236
Feb 10, 2026449.22454.94449.10452.00451.430.85%171,099
Feb 9, 2026448.88450.44443.33448.17447.600.10%136,021
Feb 6, 2026456.20458.93446.01447.74447.17-1.25%128,926
Feb 5, 2026446.26456.00444.52453.40452.832.17%187,322
Feb 4, 2026434.19450.36433.31443.76443.202.46%252,310
Feb 3, 2026433.61439.00425.79433.11432.56-0.50%140,579
Feb 2, 2026428.32437.89422.48435.27434.721.90%186,214
Jan 30, 2026430.00432.38421.07427.14426.60-0.67%315,914
Jan 29, 2026431.65438.82427.21430.00429.46-0.59%170,624
Jan 28, 2026436.01439.97428.81432.56432.01-0.95%140,266
Jan 27, 2026445.71450.99435.16436.72436.17-2.52%180,277
Jan 26, 2026447.86453.97447.59448.03447.460.28%145,117
Jan 23, 2026444.74449.90437.95446.77446.210.46%125,976
Jan 22, 2026448.68448.68427.85444.74444.18-1.94%210,428