Chemed Corporation (CHE)
NYSE: CHE · Real-Time Price · USD
450.36
+7.22 (1.63%)
Aug 13, 2025, 4:00 PM - Market closed
Chemed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 444.74 | 454.45 | 444.00 | 450.36 | 450.36 | 1.63% | 158,732 |
| Aug 12, 2025 | 431.53 | 443.14 | 431.53 | 443.14 | 443.14 | 2.55% | 166,036 |
| Aug 11, 2025 | 436.00 | 436.91 | 430.00 | 432.14 | 432.14 | -0.73% | 116,618 |
| Aug 8, 2025 | 434.57 | 437.85 | 434.10 | 435.33 | 434.73 | 0.10% | 149,123 |
| Aug 7, 2025 | 429.80 | 435.19 | 423.38 | 434.91 | 434.31 | 1.40% | 252,903 |
| Aug 6, 2025 | 426.95 | 429.05 | 424.01 | 428.91 | 428.32 | 0.19% | 182,715 |
| Aug 5, 2025 | 421.21 | 431.66 | 421.21 | 428.08 | 427.49 | 1.12% | 177,564 |
| Aug 4, 2025 | 417.10 | 426.83 | 417.10 | 423.33 | 422.74 | 1.31% | 207,247 |
| Aug 1, 2025 | 415.65 | 424.87 | 408.42 | 417.85 | 417.27 | 1.35% | 278,714 |
| Jul 31, 2025 | 412.80 | 423.36 | 411.30 | 412.30 | 411.73 | -1.03% | 263,528 |
| Jul 30, 2025 | 419.56 | 433.81 | 410.00 | 416.57 | 415.99 | -10.36% | 522,014 |
| Jul 29, 2025 | 465.65 | 469.72 | 464.00 | 464.69 | 464.05 | -0.30% | 128,423 |
| Jul 28, 2025 | 468.56 | 473.56 | 462.39 | 466.08 | 465.43 | -0.99% | 168,751 |
| Jul 25, 2025 | 459.28 | 470.76 | 459.28 | 470.72 | 470.07 | 1.66% | 142,708 |
| Jul 24, 2025 | 464.25 | 471.32 | 459.51 | 463.02 | 462.38 | -0.66% | 218,386 |
| Jul 23, 2025 | 453.69 | 468.46 | 453.69 | 466.11 | 465.46 | 2.92% | 156,246 |
| Jul 22, 2025 | 451.45 | 462.56 | 451.11 | 452.87 | 452.24 | 0.77% | 196,734 |
| Jul 21, 2025 | 452.09 | 454.18 | 449.01 | 449.42 | 448.80 | -0.42% | 91,819 |
| Jul 18, 2025 | 458.45 | 458.77 | 450.36 | 451.30 | 450.67 | -1.35% | 101,142 |
| Jul 17, 2025 | 455.92 | 459.73 | 453.35 | 457.46 | 456.83 | 0.04% | 111,294 |
| Jul 16, 2025 | 456.46 | 458.94 | 452.05 | 457.29 | 456.66 | 0.79% | 122,806 |
| Jul 15, 2025 | 462.59 | 462.59 | 453.72 | 453.72 | 453.09 | -2.41% | 98,940 |
| Jul 14, 2025 | 462.76 | 465.62 | 458.76 | 464.91 | 464.27 | 1.09% | 102,293 |
| Jul 11, 2025 | 462.44 | 465.74 | 458.08 | 459.91 | 459.27 | -1.24% | 95,701 |
| Jul 10, 2025 | 468.06 | 471.13 | 464.59 | 465.68 | 465.03 | -1.25% | 132,834 |
| Jul 9, 2025 | 467.35 | 474.24 | 462.64 | 471.57 | 470.92 | 1.22% | 172,322 |
| Jul 8, 2025 | 457.44 | 468.32 | 457.44 | 465.90 | 465.25 | 1.13% | 200,176 |
| Jul 7, 2025 | 472.51 | 473.66 | 458.08 | 460.70 | 460.06 | -2.64% | 199,201 |
| Jul 3, 2025 | 474.63 | 474.90 | 469.80 | 473.18 | 472.52 | 0.41% | 90,753 |
| Jul 2, 2025 | 480.35 | 486.58 | 471.24 | 471.24 | 470.59 | -2.62% | 215,071 |
| Jul 1, 2025 | 485.00 | 487.98 | 475.25 | 483.92 | 483.25 | -0.62% | 315,642 |
| Jun 30, 2025 | 506.52 | 508.71 | 473.55 | 486.93 | 486.26 | -12.95% | 734,604 |
| Jun 27, 2025 | 556.12 | 562.77 | 554.17 | 559.36 | 558.58 | 0.63% | 337,367 |
| Jun 26, 2025 | 555.97 | 558.04 | 550.79 | 555.88 | 555.11 | 0.61% | 268,230 |
| Jun 25, 2025 | 557.58 | 557.58 | 550.53 | 552.50 | 551.73 | -0.86% | 184,423 |
| Jun 24, 2025 | 553.00 | 558.03 | 538.82 | 557.32 | 556.55 | 1.04% | 95,394 |
| Jun 23, 2025 | 549.67 | 553.33 | 549.50 | 551.58 | 550.82 | 0.53% | 79,029 |
| Jun 20, 2025 | 548.89 | 551.39 | 543.47 | 548.65 | 547.89 | 0.47% | 245,728 |
| Jun 18, 2025 | 549.59 | 552.50 | 545.18 | 546.08 | 545.32 | -0.65% | 120,431 |
| Jun 17, 2025 | 550.70 | 551.08 | 545.24 | 549.65 | 548.89 | -0.49% | 165,108 |
| Jun 16, 2025 | 555.12 | 555.22 | 547.75 | 552.35 | 551.58 | 0.22% | 122,883 |
| Jun 13, 2025 | 555.78 | 556.84 | 549.58 | 551.15 | 550.39 | -1.23% | 86,775 |
| Jun 12, 2025 | 550.49 | 558.96 | 548.62 | 558.02 | 557.25 | 1.67% | 105,846 |
| Jun 11, 2025 | 551.78 | 558.62 | 548.86 | 548.86 | 548.10 | -0.90% | 135,462 |
| Jun 10, 2025 | 550.04 | 553.88 | 546.01 | 553.84 | 553.07 | 0.69% | 133,445 |
| Jun 9, 2025 | 560.10 | 560.10 | 544.40 | 550.03 | 549.27 | -2.20% | 142,835 |
| Jun 6, 2025 | 561.43 | 565.66 | 559.76 | 562.41 | 561.63 | 0.29% | 79,703 |
| Jun 5, 2025 | 560.74 | 563.58 | 557.32 | 560.78 | 560.00 | -0.15% | 99,753 |
| Jun 4, 2025 | 565.55 | 569.98 | 560.81 | 561.64 | 560.86 | -1.19% | 90,530 |
| Jun 3, 2025 | 568.57 | 570.34 | 564.63 | 568.39 | 567.60 | -0.35% | 74,504 |