Skip to main content
Chemed Corporation (CHE)
NYSE: CHE · Real-Time Price · USD
605.70
-6.66 (-1.09%)
At close: Mar 28, 2025, 4:00 PM
604.49
-1.21 (-0.20%)
Pre-market: Mar 31, 2025, 7:45 AM EDT

Chemed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 2025610.00614.65603.80605.70605.70-1.09%162,369
Mar 27, 2025612.00616.88609.06612.36612.360.52%141,233
Mar 26, 2025611.00614.82607.36609.17609.17-0.02%108,214
Mar 25, 2025605.53611.89601.34609.29609.290.40%123,742
Mar 24, 2025594.65608.91594.65606.89606.892.15%119,230
Mar 21, 2025598.96598.96591.31594.11594.11-1.25%358,340
Mar 20, 2025600.00604.75598.92601.61601.61-0.33%93,913
Mar 19, 2025607.09607.09599.19603.62603.62-0.44%86,118
Mar 18, 2025609.71611.47604.59606.30606.30-0.29%96,441
Mar 17, 2025593.94611.99593.94608.07608.071.65%101,238
Mar 14, 2025594.80598.53591.18598.22598.221.40%92,078
Mar 13, 2025591.05594.62589.34589.96589.960.12%69,258
Mar 12, 2025595.51598.00588.13589.24589.24-1.55%105,449
Mar 11, 2025599.77602.85591.66598.50598.500.29%124,403
Mar 10, 2025597.23609.16592.67596.76596.760.17%179,143
Mar 7, 2025591.38604.94591.38595.74595.740.23%124,996
Mar 6, 2025593.05600.80588.34594.35594.35-0.14%119,157
Mar 5, 2025586.00600.00586.00595.21595.211.29%106,099
Mar 4, 2025590.93595.48585.66587.65587.65-0.61%102,295
Mar 3, 2025599.61601.02587.17591.27591.27-1.59%178,605
Feb 28, 2025583.19603.43583.19600.80600.802.50%141,070
Feb 27, 2025568.97595.92553.02586.12586.127.39%222,122
Feb 26, 2025548.29555.64545.59545.79545.79-0.89%135,146
Feb 25, 2025548.91555.26547.06550.70550.700.64%101,616
Feb 24, 2025544.45551.24543.51547.22547.220.18%97,889
Feb 21, 2025547.45551.45539.73546.24545.74-0.70%126,310
Feb 20, 2025555.64560.00548.95550.10549.60-1.00%107,906
Feb 19, 2025547.98560.23547.59555.64555.130.96%97,976
Feb 18, 2025550.82556.17549.45550.34549.84-0.59%84,487
Feb 14, 2025562.49562.49552.13553.59553.09-1.25%41,026
Feb 13, 2025551.17561.15549.15560.61560.102.02%76,066
Feb 12, 2025550.93554.84547.53549.50549.00-0.79%55,813
Feb 11, 2025551.36559.20550.80553.87553.360.05%58,249
Feb 10, 2025551.08557.25549.75553.62553.120.61%75,321
Feb 7, 2025557.91560.30549.94550.24549.74-0.65%69,737
Feb 6, 2025561.96567.91551.83553.84553.33-1.63%133,790
Feb 5, 2025563.48567.47556.14563.00562.490.96%86,456
Feb 4, 2025552.14560.17549.44557.67557.160.44%46,740
Feb 3, 2025557.53562.37537.62555.20554.69-1.21%88,685
Jan 31, 2025559.86571.24558.70562.00561.490.12%109,625
Jan 30, 2025562.21567.67560.09561.34560.830.65%59,121
Jan 29, 2025559.36568.16557.34557.71557.20-0.53%64,230
Jan 28, 2025571.52577.30549.21560.66560.15-2.45%172,217
Jan 27, 2025554.44575.15552.56574.74574.224.31%123,337
Jan 24, 2025539.27553.70536.20550.97550.471.72%122,297
Jan 23, 2025551.07551.07538.70541.65541.16-1.72%164,016
Jan 22, 2025558.62558.62550.90551.14550.64-1.44%93,554
Jan 21, 2025555.90566.37555.32559.22558.710.81%89,421
Jan 17, 2025552.01559.00546.80554.73554.220.33%79,825
Jan 16, 2025548.48556.88544.53552.89552.391.16%71,959