Skip to main content
logo
Chemed Corporation (CHE)
NYSE: CHE · Real-Time Price · USD
447.55
+2.02 (0.45%)
At close: Nov 12, 2025, 4:00 PM EST
447.55
0.00 (0.00%)
After-hours: Nov 12, 2025, 7:00 PM EST

Chemed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 2025445.66455.14445.66447.55447.550.45%125,242
Nov 11, 2025438.19449.01436.75445.53445.532.19%143,070
Nov 10, 2025435.00439.26421.58435.99435.990.32%202,841
Nov 7, 2025432.29439.99430.72434.61434.610.93%143,826
Nov 6, 2025436.81444.62428.49430.59430.59-1.92%203,593
Nov 5, 2025439.05443.55435.89439.00439.00-0.02%168,872
Nov 4, 2025440.92450.00437.78439.09439.09-0.36%140,752
Nov 3, 2025430.97442.53423.05440.68440.682.17%229,830
Oct 31, 2025451.35459.39430.29431.30431.30-5.09%301,084
Oct 30, 2025461.52482.57453.73454.44454.44-2.38%341,246
Oct 29, 2025431.77476.85429.52465.54465.546.06%427,237
Oct 28, 2025436.48440.95432.49438.94438.940.49%229,559
Oct 27, 2025437.63438.14433.23436.78436.780.04%181,842
Oct 24, 2025436.10439.09432.66436.62436.620.28%168,603
Oct 23, 2025438.85439.00433.27435.39435.39-0.89%238,876
Oct 22, 2025440.83445.06435.35439.30439.30-0.39%153,214
Oct 21, 2025446.35447.58439.99441.00441.00-0.89%156,961
Oct 20, 2025441.97445.78436.60444.95444.951.00%155,653
Oct 17, 2025435.59440.77431.84440.56440.562.24%147,258
Oct 16, 2025434.11437.48429.77430.92430.92-1.23%264,358
Oct 15, 2025435.16439.62432.29436.29436.29-0.19%122,846
Oct 14, 2025429.07437.80429.07437.13437.131.74%133,709
Oct 13, 2025426.74431.41426.67429.66429.66-0.08%135,037
Oct 10, 2025432.17432.17426.84430.02430.02-0.32%181,073
Oct 9, 2025434.39437.00427.84431.41431.41-0.82%180,402
Oct 8, 2025437.49439.71433.30434.96434.96-0.26%169,419
Oct 7, 2025436.74440.15431.08436.08436.080.16%170,899
Oct 6, 2025444.96444.96432.55435.38435.38-1.83%222,191
Oct 3, 2025440.60445.25439.15443.49443.490.33%178,989
Oct 2, 2025440.38445.40437.23442.04442.040.32%240,780
Oct 1, 2025446.50449.39434.02440.64440.64-1.59%326,083
Sep 30, 2025453.33454.38443.87447.74447.74-0.97%327,846
Sep 29, 2025460.91460.91450.15452.13452.13-2.19%126,318
Sep 26, 2025452.07462.94452.07462.23462.232.61%122,243
Sep 25, 2025457.01457.01445.87450.46450.46-1.43%123,422
Sep 24, 2025452.96462.19449.82456.98456.980.68%151,062
Sep 23, 2025455.07459.16447.26453.90453.90-0.44%214,847
Sep 22, 2025451.96456.44450.11455.91455.910.81%131,604
Sep 19, 2025455.84456.77449.55452.25452.25-1.31%320,831
Sep 18, 2025456.68462.99452.03458.25458.250.19%219,349
Sep 17, 2025448.43459.30448.43457.36457.362.17%307,920
Sep 16, 2025441.44447.98441.44447.63447.631.22%153,355
Sep 15, 2025447.99451.96439.54442.24442.24-0.93%235,121
Sep 12, 2025456.27462.47445.48446.40446.40-2.51%160,251
Sep 11, 2025452.88460.06452.38457.89457.891.60%199,661
Sep 10, 2025455.01460.11449.71450.70450.70-2.60%237,168
Sep 9, 2025462.88467.14460.35462.75462.75-0.22%143,831
Sep 8, 2025464.84470.67461.99463.78463.78-0.40%184,365
Sep 5, 2025460.33466.41459.38465.63465.631.29%207,301
Sep 4, 2025459.52462.88455.81459.70459.700.02%166,910