Chemed Corporation (CHE)
NYSE: CHE · Real-Time Price · USD
504.06
-1.91 (-0.38%)
At close: Sep 18, 2026, 4:00 PM EDT
514.00
+9.94 (1.97%)
After-hours: Sep 18, 2026, 7:57 PM EDT
Chemed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 504.50 | 512.25 | 498.23 | 504.06 | 504.06 | -0.38% | 408,447 |
| Sep 17, 2026 | 509.06 | 516.88 | 500.52 | 505.97 | 505.97 | -0.77% | 141,340 |
| Sep 16, 2026 | 506.75 | 513.54 | 500.94 | 509.91 | 509.91 | 0.68% | 138,030 |
| Sep 15, 2026 | 511.55 | 511.55 | 499.18 | 506.47 | 506.47 | -1.52% | 176,410 |
| Sep 14, 2026 | 515.81 | 521.50 | 510.40 | 514.29 | 514.29 | -0.33% | 128,131 |
| Sep 11, 2026 | 517.04 | 526.47 | 510.08 | 515.97 | 515.97 | 0.31% | 81,818 |
| Sep 10, 2026 | 520.22 | 530.18 | 509.03 | 514.40 | 514.40 | -0.80% | 90,910 |
| Sep 9, 2026 | 517.77 | 519.10 | 511.09 | 518.57 | 518.57 | -0.08% | 106,322 |
| Sep 8, 2026 | 515.00 | 525.26 | 512.86 | 519.01 | 519.01 | -0.16% | 130,527 |
| Sep 4, 2026 | 519.62 | 525.63 | 519.23 | 519.84 | 519.84 | -0.88% | 84,269 |
| Sep 3, 2026 | 528.28 | 533.69 | 516.95 | 524.45 | 524.45 | 0.09% | 135,027 |
| Sep 2, 2026 | 515.58 | 527.52 | 509.01 | 523.99 | 523.99 | 1.71% | 129,962 |
| Sep 1, 2026 | 521.72 | 534.17 | 514.68 | 515.17 | 515.17 | -0.68% | 138,445 |
| Aug 31, 2026 | 522.33 | 523.70 | 517.29 | 518.71 | 518.71 | -0.89% | 93,921 |
| Aug 28, 2026 | 521.61 | 526.78 | 517.38 | 523.38 | 523.38 | 0.60% | 150,568 |
| Aug 27, 2026 | 543.70 | 545.80 | 501.84 | 520.27 | 520.27 | -5.16% | 363,637 |
| Aug 26, 2026 | 544.56 | 551.36 | 541.66 | 548.56 | 548.56 | 0.84% | 128,650 |
| Aug 25, 2026 | 540.58 | 546.56 | 538.31 | 543.98 | 543.98 | 0.49% | 155,900 |
| Aug 24, 2026 | 541.79 | 545.00 | 539.51 | 541.34 | 541.34 | 0.14% | 124,486 |
| Aug 21, 2026 | 535.14 | 543.44 | 530.25 | 540.57 | 540.57 | 1.06% | 117,702 |
| Aug 20, 2026 | 530.72 | 544.08 | 528.81 | 534.88 | 534.88 | -0.15% | 110,417 |
| Aug 19, 2026 | 531.21 | 536.72 | 529.03 | 535.70 | 535.70 | 1.22% | 123,398 |
| Aug 18, 2026 | 532.99 | 538.97 | 526.46 | 529.23 | 529.23 | 0.81% | 115,175 |
| Aug 17, 2026 | 528.69 | 530.78 | 520.68 | 524.98 | 524.98 | -1.35% | 138,707 |
| Aug 14, 2026 | 535.27 | 539.25 | 525.00 | 532.88 | 532.18 | -0.80% | 169,219 |
| Aug 13, 2026 | 541.02 | 545.29 | 529.55 | 537.17 | 536.46 | -0.71% | 233,453 |
| Aug 12, 2026 | 530.56 | 544.17 | 527.32 | 541.02 | 540.31 | 0.72% | 131,389 |
| Aug 11, 2026 | 546.61 | 553.41 | 536.06 | 537.14 | 536.43 | -2.25% | 151,808 |
| Aug 10, 2026 | 551.83 | 557.00 | 545.46 | 549.48 | 548.76 | -0.59% | 118,250 |
| Aug 7, 2026 | 550.30 | 553.00 | 544.91 | 552.72 | 551.99 | 0.60% | 154,046 |
| Aug 6, 2026 | 551.74 | 551.74 | 541.45 | 549.41 | 548.69 | 0.53% | 128,316 |
| Aug 5, 2026 | 549.95 | 549.95 | 535.29 | 546.51 | 545.79 | 1.26% | 186,361 |
| Aug 4, 2026 | 532.15 | 543.51 | 531.01 | 539.72 | 539.01 | -0.16% | 247,678 |
| Aug 3, 2026 | 536.66 | 543.41 | 530.45 | 540.57 | 539.86 | 1.56% | 190,206 |
| Jul 31, 2026 | 532.24 | 535.94 | 522.49 | 532.25 | 531.55 | -0.47% | 221,553 |
| Jul 30, 2026 | 539.83 | 542.74 | 531.82 | 534.79 | 534.09 | -0.85% | 163,901 |
| Jul 29, 2026 | 522.94 | 551.68 | 522.94 | 539.36 | 538.65 | 4.20% | 286,059 |
| Jul 28, 2026 | 516.10 | 520.01 | 511.05 | 517.63 | 516.95 | 1.63% | 198,347 |
| Jul 27, 2026 | 510.73 | 515.90 | 505.86 | 509.34 | 508.67 | -0.35% | 163,760 |
| Jul 24, 2026 | 504.91 | 511.77 | 501.74 | 511.13 | 510.46 | 1.61% | 113,907 |
| Jul 23, 2026 | 500.38 | 505.48 | 495.75 | 503.01 | 502.35 | -0.10% | 110,807 |
| Jul 22, 2026 | 506.18 | 509.84 | 500.30 | 503.52 | 502.86 | -0.12% | 210,436 |
| Jul 21, 2026 | 509.94 | 513.62 | 493.78 | 504.10 | 503.44 | -1.86% | 262,835 |
| Jul 20, 2026 | 507.61 | 517.74 | 503.97 | 513.68 | 513.01 | 0.72% | 138,309 |
| Jul 17, 2026 | 502.65 | 511.85 | 502.20 | 510.03 | 509.36 | 1.70% | 180,220 |
| Jul 16, 2026 | 490.92 | 504.73 | 487.66 | 501.51 | 500.85 | 1.80% | 125,029 |
| Jul 15, 2026 | 488.10 | 497.25 | 481.31 | 492.65 | 492.00 | 0.15% | 123,948 |
| Jul 14, 2026 | 487.39 | 492.39 | 481.56 | 491.89 | 491.24 | -0.08% | 165,917 |
| Jul 13, 2026 | 490.42 | 496.15 | 487.75 | 492.27 | 491.62 | 0.75% | 145,889 |
| Jul 10, 2026 | 491.29 | 493.47 | 482.60 | 488.59 | 487.95 | -0.38% | 143,298 |