Chemed Corporation (CHE)
NYSE: CHE · Real-Time Price · USD
499.82
+1.57 (0.32%)
Oct 9, 2026, 4:00 PM EDT - Market closed
Chemed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 497.65 | 502.15 | 493.43 | 499.82 | 499.82 | 0.32% | 134,464 |
| Oct 8, 2026 | 495.65 | 499.73 | 494.12 | 498.25 | 498.25 | -0.64% | 135,448 |
| Oct 7, 2026 | 508.32 | 514.67 | 499.52 | 501.45 | 501.45 | -1.65% | 139,126 |
| Oct 6, 2026 | 513.77 | 517.98 | 506.32 | 509.84 | 509.84 | -0.29% | 129,123 |
| Oct 5, 2026 | 505.75 | 514.46 | 500.97 | 511.30 | 511.30 | 0.75% | 132,379 |
| Oct 2, 2026 | 502.88 | 510.82 | 499.64 | 507.50 | 507.50 | 0.91% | 159,117 |
| Oct 1, 2026 | 504.91 | 508.35 | 497.29 | 502.90 | 502.90 | -0.43% | 201,679 |
| Sep 30, 2026 | 512.16 | 514.50 | 503.36 | 505.07 | 505.07 | -1.36% | 155,937 |
| Sep 29, 2026 | 511.34 | 516.82 | 507.47 | 512.05 | 512.05 | -0.44% | 118,300 |
| Sep 28, 2026 | 512.15 | 519.05 | 509.11 | 514.30 | 514.30 | 0.42% | 215,995 |
| Sep 25, 2026 | 503.12 | 514.51 | 498.79 | 512.16 | 512.16 | 3.33% | 233,279 |
| Sep 24, 2026 | 499.19 | 501.46 | 491.88 | 495.65 | 495.65 | -0.49% | 145,575 |
| Sep 23, 2026 | 494.97 | 505.22 | 493.98 | 498.09 | 498.09 | 0.30% | 114,768 |
| Sep 22, 2026 | 500.55 | 505.79 | 495.37 | 496.62 | 496.62 | -0.60% | 131,567 |
| Sep 21, 2026 | 507.79 | 509.59 | 496.97 | 499.62 | 499.62 | -0.88% | 119,120 |
| 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 |