Chemed Corporation (CHE)
NYSE: CHE · Real-Time Price · USD
600.06
+4.49 (0.75%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 594.83 | 600.72 | 589.96 | 600.06 | 600.06 | 0.75% | 84,972 |
| Sep 25, 2024 | 597.14 | 597.14 | 592.44 | 595.57 | 595.57 | 0.34% | 66,987 |
| Sep 24, 2024 | 590.00 | 595.26 | 587.07 | 593.55 | 593.55 | 0.72% | 55,592 |
| Sep 23, 2024 | 585.71 | 589.67 | 584.44 | 589.28 | 589.28 | 1.24% | 54,384 |
| Sep 20, 2024 | 584.13 | 584.86 | 579.97 | 582.06 | 582.06 | -0.55% | 191,595 |
| Sep 19, 2024 | 581.76 | 586.55 | 577.56 | 585.27 | 585.27 | 1.32% | 69,265 |
| Sep 18, 2024 | 579.91 | 586.52 | 574.50 | 577.66 | 577.66 | -0.02% | 51,784 |
| Sep 17, 2024 | 580.00 | 584.00 | 576.59 | 577.79 | 577.79 | -0.21% | 54,377 |
| Sep 16, 2024 | 578.45 | 580.13 | 575.39 | 578.99 | 578.99 | 0.74% | 48,822 |
| Sep 13, 2024 | 570.39 | 574.76 | 570.39 | 574.76 | 574.76 | 0.97% | 39,106 |
| Sep 12, 2024 | 566.46 | 569.47 | 563.70 | 569.22 | 569.22 | 0.35% | 49,553 |
| Sep 11, 2024 | 570.43 | 570.43 | 558.41 | 567.22 | 567.22 | -1.02% | 43,882 |
| Sep 10, 2024 | 571.73 | 576.28 | 571.68 | 573.06 | 573.06 | 0.27% | 43,983 |
| Sep 9, 2024 | 569.64 | 573.68 | 567.70 | 571.49 | 571.49 | 0.01% | 80,407 |
| Sep 6, 2024 | 575.75 | 578.84 | 570.61 | 571.44 | 571.44 | -0.41% | 38,100 |
| Sep 5, 2024 | 590.00 | 590.00 | 570.31 | 573.80 | 573.80 | -2.49% | 85,505 |
| Sep 4, 2024 | 584.26 | 589.48 | 578.40 | 588.48 | 588.48 | 0.61% | 45,199 |
| Sep 3, 2024 | 587.48 | 590.11 | 582.66 | 584.89 | 584.89 | -0.22% | 60,722 |
| Aug 30, 2024 | 581.02 | 586.22 | 577.98 | 586.17 | 586.17 | 1.06% | 58,446 |
| Aug 29, 2024 | 574.97 | 583.34 | 571.56 | 580.01 | 580.01 | 1.35% | 70,779 |
| Aug 28, 2024 | 567.27 | 574.68 | 567.27 | 572.28 | 572.28 | 0.88% | 44,001 |
| Aug 27, 2024 | 571.09 | 571.09 | 566.77 | 567.27 | 567.27 | -0.74% | 101,906 |
| Aug 26, 2024 | 574.60 | 575.77 | 571.47 | 571.51 | 571.51 | -0.15% | 42,765 |
| Aug 23, 2024 | 575.73 | 575.73 | 569.95 | 572.37 | 572.37 | 0.11% | 57,746 |
| Aug 22, 2024 | 579.24 | 579.24 | 569.93 | 571.76 | 571.76 | -0.89% | 43,000 |
| Aug 21, 2024 | 581.49 | 581.49 | 575.82 | 576.90 | 576.90 | -0.20% | 39,334 |
| Aug 20, 2024 | 579.16 | 579.97 | 574.29 | 578.03 | 578.03 | 0.08% | 54,575 |
| Aug 19, 2024 | 579.65 | 579.65 | 571.79 | 577.57 | 577.57 | 0.22% | 63,459 |
| Aug 16, 2024 | 573.61 | 577.41 | 571.80 | 576.28 | 576.28 | 0.57% | 39,762 |
| Aug 15, 2024 | 572.88 | 575.14 | 569.34 | 573.00 | 573.00 | 0.71% | 52,209 |
| Aug 14, 2024 | 574.37 | 577.82 | 568.91 | 568.96 | 568.96 | -0.77% | 88,428 |
| Aug 13, 2024 | 575.02 | 582.36 | 572.12 | 573.36 | 573.36 | -0.06% | 93,804 |
| Aug 12, 2024 | 578.97 | 581.23 | 572.74 | 573.71 | 573.71 | -1.09% | 73,901 |
| Aug 9, 2024 | 580.02 | 583.50 | 577.78 | 580.06 | 579.56 | -0.57% | 85,088 |
| Aug 8, 2024 | 572.63 | 583.99 | 572.63 | 583.38 | 582.87 | 2.57% | 82,994 |
| Aug 7, 2024 | 578.60 | 579.28 | 567.21 | 568.74 | 568.25 | -1.21% | 110,416 |
| Aug 6, 2024 | 569.62 | 584.74 | 567.67 | 575.73 | 575.23 | 1.31% | 143,277 |
| Aug 5, 2024 | 588.35 | 588.35 | 565.63 | 568.30 | 567.81 | -3.80% | 134,095 |
| Aug 2, 2024 | 587.37 | 593.86 | 578.42 | 590.72 | 590.21 | 0.39% | 141,937 |
| Aug 1, 2024 | 573.66 | 592.88 | 573.29 | 588.44 | 587.93 | 3.21% | 241,215 |
| Jul 31, 2024 | 570.18 | 571.94 | 562.76 | 570.16 | 569.66 | 0.71% | 124,428 |
| Jul 30, 2024 | 555.75 | 566.23 | 555.75 | 566.15 | 565.66 | 2.12% | 122,262 |
| Jul 29, 2024 | 549.00 | 557.21 | 549.00 | 554.39 | 553.91 | 0.93% | 120,851 |
| Jul 26, 2024 | 544.56 | 553.95 | 541.53 | 549.27 | 548.79 | 1.53% | 132,672 |
| Jul 25, 2024 | 535.01 | 568.29 | 534.25 | 540.97 | 540.50 | -1.19% | 225,113 |
| Jul 24, 2024 | 543.61 | 548.93 | 539.06 | 547.48 | 547.00 | 1.14% | 170,077 |
| Jul 23, 2024 | 542.16 | 542.91 | 540.66 | 541.31 | 540.84 | -0.16% | 66,533 |
| Jul 22, 2024 | 543.15 | 549.25 | 540.04 | 542.16 | 541.69 | -0.15% | 114,981 |
| Jul 19, 2024 | 545.10 | 546.92 | 542.18 | 543.00 | 542.53 | 0.17% | 70,422 |
| Jul 18, 2024 | 547.00 | 552.43 | 537.98 | 542.09 | 541.62 | -1.30% | 102,284 |
| Jul 17, 2024 | 546.34 | 555.42 | 545.00 | 549.21 | 548.73 | 0.56% | 106,606 |
| Jul 16, 2024 | 538.95 | 547.97 | 537.34 | 546.14 | 545.66 | 1.68% | 185,337 |
| Jul 15, 2024 | 537.71 | 546.70 | 537.12 | 537.12 | 536.65 | -0.14% | 58,450 |
| Jul 12, 2024 | 538.77 | 544.27 | 536.05 | 537.87 | 537.40 | 0.44% | 112,982 |
| Jul 11, 2024 | 530.89 | 539.82 | 530.89 | 535.51 | 535.04 | 1.42% | 117,777 |
| Jul 10, 2024 | 526.71 | 529.98 | 525.36 | 528.00 | 527.54 | 0.03% | 64,125 |
| Jul 9, 2024 | 532.89 | 538.74 | 525.64 | 527.82 | 527.36 | -1.21% | 60,173 |
| Jul 8, 2024 | 538.02 | 538.80 | 533.93 | 534.27 | 533.81 | -0.70% | 85,140 |
| Jul 5, 2024 | 538.88 | 539.69 | 536.09 | 538.02 | 537.55 | -0.37% | 56,531 |
| Jul 3, 2024 | 541.93 | 541.93 | 539.14 | 540.00 | 539.53 | -0.31% | 76,198 |
| Jul 2, 2024 | 541.71 | 543.46 | 537.35 | 541.68 | 541.21 | 0.40% | 110,155 |
| Jul 1, 2024 | 544.93 | 548.04 | 538.78 | 539.54 | 539.07 | -0.56% | 57,604 |
| Jun 28, 2024 | 546.77 | 546.77 | 536.81 | 542.58 | 542.11 | -0.43% | 315,282 |
| Jun 27, 2024 | 543.23 | 544.95 | 537.26 | 544.94 | 544.47 | 0.69% | 59,460 |
| Jun 26, 2024 | 537.30 | 542.85 | 535.86 | 541.23 | 540.76 | 0.65% | 68,664 |
| Jun 25, 2024 | 540.84 | 540.84 | 534.67 | 537.75 | 537.28 | -0.65% | 65,776 |
| Jun 24, 2024 | 542.87 | 547.21 | 540.51 | 541.27 | 540.80 | -0.22% | 57,485 |
| Jun 21, 2024 | 535.29 | 543.08 | 534.31 | 542.47 | 542.00 | 1.69% | 199,386 |
| Jun 20, 2024 | 529.84 | 538.31 | 529.84 | 533.44 | 532.98 | 0.19% | 64,065 |
| Jun 18, 2024 | 537.26 | 540.46 | 531.02 | 532.42 | 531.96 | -1.23% | 69,006 |
| Jun 17, 2024 | 535.83 | 539.14 | 535.20 | 539.04 | 538.57 | 0.05% | 72,648 |
| Jun 14, 2024 | 536.67 | 539.11 | 532.28 | 538.76 | 538.29 | 0.06% | 101,184 |
| Jun 13, 2024 | 539.07 | 539.07 | 534.63 | 538.43 | 537.96 | -0.52% | 73,568 |
| Jun 12, 2024 | 543.24 | 543.24 | 536.37 | 541.26 | 540.79 | 0.51% | 80,893 |
| Jun 11, 2024 | 544.83 | 544.83 | 535.88 | 538.52 | 538.05 | -1.16% | 84,511 |
| Jun 10, 2024 | 539.99 | 546.37 | 533.78 | 544.83 | 544.36 | 0.22% | 98,934 |
| Jun 7, 2024 | 542.86 | 545.70 | 542.34 | 543.66 | 543.19 | -0.09% | 56,430 |
| Jun 6, 2024 | 548.87 | 556.92 | 533.59 | 544.17 | 543.70 | -1.26% | 154,087 |
| Jun 5, 2024 | 551.76 | 555.07 | 546.73 | 551.09 | 550.61 | 0.40% | 76,425 |
| Jun 4, 2024 | 550.87 | 551.26 | 547.75 | 548.91 | 548.43 | -0.08% | 52,689 |
| Jun 3, 2024 | 555.00 | 557.70 | 547.71 | 549.33 | 548.85 | -0.91% | 80,333 |
| May 31, 2024 | 549.93 | 555.56 | 546.74 | 554.37 | 553.89 | 1.13% | 106,617 |
| May 30, 2024 | 543.01 | 548.87 | 537.46 | 548.16 | 547.68 | 1.40% | 94,996 |
| May 29, 2024 | 539.70 | 542.26 | 537.29 | 540.59 | 539.73 | -0.51% | 91,717 |
| May 28, 2024 | 555.64 | 555.64 | 541.30 | 543.34 | 542.47 | -2.17% | 96,997 |
| May 24, 2024 | 558.16 | 559.23 | 554.08 | 555.37 | 554.48 | 0.01% | 45,104 |
| May 23, 2024 | 559.38 | 560.61 | 553.34 | 555.32 | 554.43 | -0.50% | 53,318 |
| May 22, 2024 | 559.47 | 562.30 | 555.31 | 558.12 | 557.23 | -0.30% | 67,919 |
| May 21, 2024 | 561.91 | 563.55 | 558.65 | 559.81 | 558.92 | -0.80% | 56,858 |
| May 20, 2024 | 566.90 | 568.17 | 560.51 | 564.34 | 563.44 | -0.21% | 76,377 |
| May 17, 2024 | 567.63 | 569.02 | 564.24 | 565.52 | 564.62 | -0.50% | 61,782 |
| May 16, 2024 | 567.31 | 570.01 | 566.58 | 568.37 | 567.46 | 0.07% | 58,946 |
| May 15, 2024 | 572.63 | 573.31 | 566.64 | 567.96 | 567.05 | -0.18% | 74,413 |
| May 14, 2024 | 568.87 | 573.15 | 567.37 | 569.00 | 568.09 | 0.04% | 54,879 |
| May 13, 2024 | 575.89 | 575.89 | 568.77 | 568.79 | 567.88 | -1.12% | 58,271 |
| May 10, 2024 | 574.49 | 577.31 | 568.36 | 575.24 | 574.32 | 0.19% | 123,051 |
| May 9, 2024 | 573.21 | 577.92 | 571.65 | 574.13 | 573.21 | 0.25% | 96,402 |
| May 8, 2024 | 580.30 | 580.30 | 570.16 | 572.71 | 571.79 | -1.32% | 102,919 |
| May 7, 2024 | 575.21 | 583.63 | 570.26 | 580.36 | 579.43 | 1.63% | 127,237 |
| May 6, 2024 | 565.96 | 571.16 | 564.60 | 571.06 | 570.15 | 1.68% | 71,405 |