Skip to main content
logo
Chemed Corporation (CHE)
NYSE: CHE · Real-Time Price · USD
430.92
-5.37 (-1.23%)
Oct 16, 2025, 4:00 PM EDT - Market closed

Chemed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 3, 2025461.24462.12457.62459.63459.63-0.94%181,754
Sep 2, 2025470.49474.89461.50464.00464.001.32%297,744
Aug 29, 2025454.50459.96454.50457.95457.951.34%154,376
Aug 28, 2025455.43455.43447.68451.90451.90-0.75%174,873
Aug 27, 2025446.45458.66443.44455.33455.332.03%161,622
Aug 26, 2025452.90457.14445.14446.26446.26-2.14%214,491
Aug 25, 2025459.23461.02452.49456.00456.00-0.66%150,673
Aug 22, 2025455.98465.14455.98459.05459.051.09%164,599
Aug 21, 2025454.71455.83452.29454.09454.09-0.33%121,005
Aug 20, 2025457.39464.09453.99455.60455.600.39%125,704
Aug 19, 2025447.00456.23447.00453.85453.852.03%137,283
Aug 18, 2025445.97448.08443.92444.83444.83-0.06%157,409
Aug 15, 2025441.83449.83441.83445.11445.110.28%177,141
Aug 14, 2025449.64449.65442.31443.87443.87-1.44%171,863
Aug 13, 2025444.74454.45444.00450.36450.361.63%158,732
Aug 12, 2025431.53443.14431.53443.14443.142.55%166,036
Aug 11, 2025436.00436.91430.00432.14432.14-0.73%116,618
Aug 8, 2025434.57437.85434.10435.33434.730.10%149,123
Aug 7, 2025429.80435.19423.38434.91434.311.40%252,903