Chemed Corp (CHE)

410.01
+13.38 (3.37%)
NYSE · Last Trade: Mar 1st, 1:37 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chemed Corp (CHE)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/2026394.15411.06391.57410.01407,825410.01
2/26/2026400.97410.40385.00396.63821,531396.63
2/25/2026468.79471.42457.55466.60249,088466.60
2/24/2026476.30479.90465.17468.32157,074468.32
2/23/2026475.50480.66473.51478.54143,151478.54
2/20/2026472.81477.63470.90475.41124,634474.81
2/19/2026467.52474.02467.34472.11158,320471.51
2/18/2026471.48472.12461.88467.65182,490467.06
2/17/2026476.70481.38471.11473.06163,298472.46
2/13/2026466.62474.75464.36473.22235,943472.62
2/12/2026466.28470.79462.56463.95176,676463.36
2/11/2026450.60466.85450.50462.89179,235462.31
2/10/2026449.22454.94449.10452.00171,099451.43
2/09/2026448.88450.44443.32448.17136,021447.60
2/06/2026456.20458.93446.01447.74128,926447.18
2/05/2026446.26456.00444.52453.40187,322452.83
2/04/2026434.19450.36433.31443.76252,310443.20
2/03/2026433.61439.00425.79433.11140,579432.56
2/02/2026428.32437.89422.48435.27186,214434.72
1/30/2026430.00432.38421.07427.14315,914426.60
1/29/2026431.65438.82427.21430.00170,623429.46
1/28/2026436.01439.97428.81432.56140,266432.01
1/27/2026445.71450.99435.15436.72180,277436.17
1/26/2026447.86453.96447.59448.03145,117447.46
1/23/2026444.74449.90437.95446.77125,976446.21
1/22/2026448.68448.68427.85444.74210,428444.18
1/21/2026448.52454.61440.53453.53126,404452.96
1/20/2026449.22454.32445.49449.5999,210449.02
1/16/2026455.80456.79446.23451.90189,975451.33
1/15/2026451.56459.55447.33458.93173,035458.35
1/14/2026447.38454.96447.38451.82120,620451.25
1/13/2026447.33451.90445.32448.44112,027447.87
1/12/2026444.10452.39438.87446.15119,607445.59
1/09/2026448.10451.19444.06444.40130,822443.84
1/08/2026439.13449.59438.78449.18217,974448.61
1/07/2026440.40443.79435.26439.28105,446438.73
1/06/2026436.05443.79431.21441.09163,246440.53
1/05/2026422.86441.20421.78437.97197,409437.42
1/02/2026427.65432.11421.34423.79116,134423.25
12/31/2025428.19430.00426.51427.8688,092427.32
12/30/2025432.57442.66429.15430.8278,582430.28
12/29/2025432.42435.76430.06434.43103,296433.88
12/26/2025434.96436.21430.37432.1885,767431.63
12/24/2025432.65435.94430.67435.2859,817434.73
12/23/2025434.57437.88430.68432.66101,152432.11
12/22/2025433.69442.49430.05435.74195,442435.19
12/19/2025429.17435.62429.17435.33280,021434.78
12/18/2025428.90432.60425.50430.24148,767429.70
12/17/2025429.13435.36428.78431.24107,741430.70
12/16/2025430.44432.38426.15429.13140,426428.59
12/15/2025431.60436.00426.23430.44146,113429.90
12/12/2025430.87432.62426.54430.06136,510429.52
12/11/2025428.14433.50427.00429.16122,905428.62
12/10/2025420.48426.87419.79425.44157,718424.90
12/09/2025414.13422.91410.49420.48205,617419.95
12/08/2025419.28421.01410.77412.50173,609411.98
12/05/2025424.04427.40420.02421.97157,851421.44
12/04/2025428.12430.00421.30424.30126,481423.76
12/03/2025432.93436.96430.69430.83113,612430.29
12/02/2025437.35441.38429.31429.54145,914429.00
12/01/2025439.12444.61436.99437.73167,177437.18