Skip to main content
Chemed Corporation (CHE)
NYSE: CHE · Real-Time Price · USD
558.37
+5.50 (0.99%)
Nov 21, 2024, 12:33 PM EST - Market open

Chemed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024546.17555.42546.17552.87552.871.01%53,184
Nov 19, 2024550.22551.42545.75547.34547.34-1.36%87,278
Nov 18, 2024556.12564.30554.43554.87554.87-0.55%113,596
Nov 15, 2024564.22565.99556.15557.95557.45-0.77%87,894
Nov 14, 2024567.43575.50561.57562.26561.75-0.47%84,158
Nov 13, 2024566.17570.29564.89564.89564.38-0.11%62,348
Nov 12, 2024559.65571.00559.65565.54565.030.62%85,731
Nov 11, 2024561.70569.53560.87562.05561.540.68%85,677
Nov 8, 2024557.27562.60553.05558.27557.770.64%78,224
Nov 7, 2024546.00557.44546.00554.72554.220.86%95,324
Nov 6, 2024549.17555.85538.26549.99549.503.15%154,518
Nov 5, 2024525.80537.25525.80533.17532.691.55%110,763
Nov 4, 2024530.69533.88523.33525.03524.56-1.25%130,304
Nov 1, 2024537.79546.54531.68531.68531.20-1.58%225,338
Oct 31, 2024534.42544.25534.31540.24539.750.83%155,713
Oct 30, 2024595.00595.00531.58535.80535.32-12.14%255,347
Oct 29, 2024608.43613.78605.30609.80609.250.16%94,086
Oct 28, 2024604.34613.74604.34608.85608.300.97%80,648
Oct 25, 2024597.86604.45595.71602.98602.441.03%74,047
Oct 24, 2024590.76598.19590.76596.85596.310.62%67,775
Oct 23, 2024591.01595.00587.87593.15592.62-0.07%74,006
Oct 22, 2024597.08601.84593.56593.56593.03-1.17%78,780
Oct 21, 2024610.22613.65599.88600.58600.04-1.57%58,216
Oct 18, 2024615.65615.65608.10610.18609.63-0.39%46,451
Oct 17, 2024608.53614.55606.38612.59612.040.88%59,996
Oct 16, 2024601.68612.02601.68607.26606.710.88%99,396
Oct 15, 2024601.63609.98601.63601.97601.430.28%56,794
Oct 14, 2024592.55601.88592.55600.27599.731.76%44,592
Oct 11, 2024594.20601.04585.06589.88589.35-0.02%108,963
Oct 10, 2024600.47601.60589.87590.00589.47-1.53%99,481
Oct 9, 2024590.24601.61586.29599.19598.652.01%155,844
Oct 8, 2024580.31588.90570.70587.39586.861.67%76,041
Oct 7, 2024582.16582.19571.15577.77577.25-0.65%99,595
Oct 4, 2024589.08590.05575.33581.55581.03-0.64%95,213
Oct 3, 2024592.64592.64585.25585.27584.74-1.30%79,545
Oct 2, 2024593.54595.25591.14592.99592.460.03%59,999
Oct 1, 2024602.75603.76592.42592.79592.26-1.36%53,212
Sep 30, 2024598.41602.67596.19600.97600.430.32%84,529
Sep 27, 2024601.35605.03599.04599.04598.50-0.17%59,218
Sep 26, 2024594.83600.72589.96600.06599.520.75%86,859
Sep 25, 2024597.14597.14592.44595.57595.030.34%66,987
Sep 24, 2024590.00595.26587.07593.55593.020.72%55,592
Sep 23, 2024585.71589.67584.44589.28588.751.24%54,384
Sep 20, 2024584.13584.86579.97582.06581.54-0.55%191,595
Sep 19, 2024581.76586.55577.56585.27584.741.32%69,265
Sep 18, 2024579.91586.52574.50577.66577.14-0.02%51,784
Sep 17, 2024580.00584.00576.59577.79577.27-0.21%54,377
Sep 16, 2024578.45580.13575.39578.99578.470.74%48,822
Sep 13, 2024570.39574.76570.39574.76574.240.97%39,106
Sep 12, 2024566.46569.47563.70569.22568.710.35%49,553
Sep 11, 2024570.43570.43558.41567.22566.71-1.02%43,882
Sep 10, 2024571.73576.28571.68573.06572.540.27%43,983
Sep 9, 2024569.64573.68567.70571.49570.980.01%80,407
Sep 6, 2024575.75578.84570.61571.44570.93-0.41%38,100
Sep 5, 2024590.00590.00570.31573.80573.28-2.49%85,505
Sep 4, 2024584.26589.48578.40588.48587.950.61%45,199
Sep 3, 2024587.48590.11582.66584.89584.36-0.22%60,722
Aug 30, 2024581.02586.22577.98586.17585.641.06%58,446
Aug 29, 2024574.97583.34571.56580.01579.491.35%70,779
Aug 28, 2024567.27574.68567.27572.28571.770.88%44,001
Aug 27, 2024571.09571.09566.77567.27566.76-0.74%101,906
Aug 26, 2024574.60575.77571.47571.51571.00-0.15%42,765
Aug 23, 2024575.73575.73569.95572.37571.860.11%57,746
Aug 22, 2024579.24579.24569.93571.76571.25-0.89%43,000
Aug 21, 2024581.49581.49575.82576.90576.38-0.20%39,334
Aug 20, 2024579.16579.97574.29578.03577.510.08%54,575
Aug 19, 2024579.65579.65571.79577.57577.050.22%63,459
Aug 16, 2024573.61577.41571.80576.28575.760.57%39,762
Aug 15, 2024572.88575.14569.34573.00572.480.71%52,209
Aug 14, 2024574.37577.82568.91568.96568.45-0.77%88,428
Aug 13, 2024575.02582.36572.12573.36572.84-0.06%93,804
Aug 12, 2024578.97581.23572.74573.71573.19-1.09%73,901
Aug 9, 2024580.02583.50577.78580.06579.03-0.57%85,088
Aug 8, 2024572.63583.99572.63583.38582.352.57%82,994
Aug 7, 2024578.60579.28567.21568.74567.73-1.21%110,416
Aug 6, 2024569.62584.74567.67575.73574.711.31%143,277
Aug 5, 2024588.35588.35565.63568.30567.29-3.80%134,095
Aug 2, 2024587.37593.86578.42590.72589.670.39%141,937
Aug 1, 2024573.66592.88573.29588.44587.403.21%241,215
Jul 31, 2024570.18571.94562.76570.16569.150.71%124,428
Jul 30, 2024555.75566.23555.75566.15565.152.12%122,262
Jul 29, 2024549.00557.21549.00554.39553.410.93%120,851
Jul 26, 2024544.56553.95541.53549.27548.301.53%132,672
Jul 25, 2024535.01568.29534.25540.97540.01-1.19%225,113
Jul 24, 2024543.61548.93539.06547.48546.511.14%170,077
Jul 23, 2024542.16542.91540.66541.31540.35-0.16%66,533
Jul 22, 2024543.15549.25540.04542.16541.20-0.15%114,981
Jul 19, 2024545.10546.92542.18543.00542.040.17%70,422
Jul 18, 2024547.00552.43537.98542.09541.13-1.30%102,284
Jul 17, 2024546.34555.42545.00549.21548.240.56%106,606
Jul 16, 2024538.95547.97537.34546.14545.171.68%185,337
Jul 15, 2024537.71546.70537.12537.12536.17-0.14%58,450
Jul 12, 2024538.77544.27536.05537.87536.920.44%112,982
Jul 11, 2024530.89539.82530.89535.51534.561.42%117,777
Jul 10, 2024526.71529.98525.36528.00527.070.03%64,125
Jul 9, 2024532.89538.74525.64527.82526.89-1.21%60,173
Jul 8, 2024538.02538.80533.93534.27533.32-0.70%85,140
Jul 5, 2024538.88539.69536.09538.02537.07-0.37%56,531
Jul 3, 2024541.93541.93539.14540.00539.04-0.31%76,198
Jul 2, 2024541.71543.46537.35541.68540.720.40%110,155