Skip to main content
Chemed Corporation (CHE)
NYSE: CHE · Real-Time Price · USD
523.16
+1.37 (0.26%)
Dec 20, 2024, 4:00 PM EST - Market closed

Chemed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024520.00526.21520.00523.16523.160.26%241,923
Dec 19, 2024518.42524.80517.37521.79521.790.62%139,238
Dec 18, 2024526.94532.23516.91518.59518.59-1.22%134,430
Dec 17, 2024538.01539.61524.71524.98524.98-2.80%137,044
Dec 16, 2024545.97548.75540.08540.12540.12-1.26%111,335
Dec 13, 2024550.73554.07545.88547.00547.00-1.12%77,681
Dec 12, 2024547.50558.58545.54553.20553.200.99%64,191
Dec 11, 2024548.75551.54545.95547.79547.790.10%134,837
Dec 10, 2024546.10549.62544.08547.26547.26-0.11%158,769
Dec 9, 2024552.62554.36547.33547.88547.88-0.86%80,192
Dec 6, 2024560.04561.28550.71552.62552.62-0.61%81,657
Dec 5, 2024565.65565.65551.16556.03556.03-2.34%83,257
Dec 4, 2024566.53572.51566.07569.36569.360.44%50,588
Dec 3, 2024567.28571.20561.45566.84566.840.07%73,746
Dec 2, 2024573.60573.60566.28566.43566.43-1.04%80,013
Nov 29, 2024575.92578.73571.69572.39572.390.19%45,670
Nov 27, 2024574.08578.64570.71571.31571.31-0.37%63,451
Nov 26, 2024574.00576.39567.81573.45573.450.23%83,168
Nov 25, 2024571.11581.78571.11572.12572.120.20%115,930
Nov 22, 2024566.56572.83565.00570.96570.961.36%113,335
Nov 21, 2024551.03565.40551.03563.28563.281.88%120,420
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