Skip to main content
Chemed Corporation (CHE)
NYSE: CHE · Real-Time Price · USD
559.36
+3.48 (0.63%)
At close: Jun 27, 2025, 4:00 PM
538.18
-21.18 (-3.79%)
After-hours: Jun 27, 2025, 7:59 PM EDT

Chemed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025556.12562.77554.17559.36559.360.63%337,367
Jun 26, 2025555.97558.04550.79555.88555.880.61%268,230
Jun 25, 2025557.58557.58550.53552.50552.50-0.86%184,423
Jun 24, 2025553.00558.03538.82557.32557.321.04%95,394
Jun 23, 2025549.67553.33549.50551.58551.580.53%79,029
Jun 20, 2025548.89551.39543.47548.65548.650.47%245,728
Jun 18, 2025549.59552.50545.18546.08546.08-0.65%120,431
Jun 17, 2025550.70551.08545.24549.65549.65-0.49%165,108
Jun 16, 2025555.12555.22547.75552.35552.350.22%122,883
Jun 13, 2025555.78556.84549.58551.15551.15-1.23%86,775
Jun 12, 2025550.49558.96548.62558.02558.021.67%105,846
Jun 11, 2025551.78558.62548.86548.86548.86-0.90%135,462
Jun 10, 2025550.04553.88546.01553.84553.840.69%133,445
Jun 9, 2025560.10560.10544.40550.03550.03-2.20%142,835
Jun 6, 2025561.43565.66559.76562.41562.410.29%79,703
Jun 5, 2025560.74563.58557.32560.78560.78-0.15%99,753
Jun 4, 2025565.55569.98560.81561.64561.64-1.19%90,530
Jun 3, 2025568.57570.34564.63568.39568.39-0.35%74,504
Jun 2, 2025570.98572.23564.63570.39570.39-0.77%130,566
May 30, 2025573.84578.57570.40574.84574.840.29%79,372
May 29, 2025572.00576.96568.01573.19573.190.03%62,410
May 28, 2025578.59580.50572.56573.01572.51-1.41%92,331
May 27, 2025572.70581.20570.67581.19580.682.04%175,138
May 23, 2025560.16570.16557.77569.57569.071.45%113,071
May 22, 2025568.69572.23559.94561.44560.95-1.71%175,244
May 21, 2025578.02579.54568.73571.22570.72-1.76%101,156
May 20, 2025579.00583.96576.39581.48580.970.60%130,274
May 19, 2025578.48583.80574.28578.02577.52-0.32%112,103
May 16, 2025568.02581.03568.02579.86579.362.43%131,798
May 15, 2025554.94566.22554.94566.13565.642.28%121,399
May 14, 2025558.74560.33550.47553.52553.04-0.66%162,154
May 13, 2025566.26566.70556.46557.17556.68-2.10%125,394
May 12, 2025573.93575.41564.00569.11568.61-0.19%101,483
May 9, 2025570.65574.07565.33570.22569.720.21%75,062
May 8, 2025576.65583.12569.05569.05568.55-1.45%145,184
May 7, 2025578.38583.37573.17577.44576.940.16%200,434
May 6, 2025575.21579.51571.61576.51576.010.08%151,478
May 5, 2025575.95579.60568.44576.07575.570.11%126,666
May 2, 2025577.66581.23568.80575.46574.960.30%132,032
May 1, 2025575.21577.44568.75573.74573.24-1.34%113,753
Apr 30, 2025575.24581.51565.90581.51581.001.14%169,818
Apr 29, 2025563.03583.02563.03574.96574.461.61%152,209
Apr 28, 2025561.55570.00559.47565.86565.371.82%115,666
Apr 25, 2025548.01559.95541.81555.74555.261.64%118,857
Apr 24, 2025564.67569.16537.23546.78546.30-6.61%273,150
Apr 23, 2025585.42593.81582.90585.46584.951.03%140,153
Apr 22, 2025565.00581.73565.00579.50579.002.82%152,182
Apr 21, 2025581.56581.56558.55563.62563.13-3.11%92,242
Apr 17, 2025580.17583.76576.36581.69581.180.06%110,655
Apr 16, 2025591.20591.20580.92581.37580.86-1.24%105,682