Home

Chemed Corp (CHE)

429.54
-8.19 (-1.87%)
NYSE · Last Trade: Dec 2nd, 8:21 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chemed Corp (CHE)

DateOpenHighLowCloseVolumeAdjusted Close
12/02/2025437.35441.38429.31429.54145,914429.54
12/01/2025439.12444.61436.99437.73167,177437.73
11/28/2025440.46445.07439.18439.1971,266439.19
11/26/2025438.50444.00438.46441.36134,855441.36
11/25/2025440.48444.15439.31440.70146,805440.70
11/24/2025440.82445.33436.12436.43145,724436.43
11/21/2025430.59445.69427.21441.74130,254441.74
11/20/2025429.92435.21428.65429.33136,458429.33
11/19/2025437.49447.07428.57429.80130,194429.80
11/18/2025432.12439.23428.35435.33161,545435.33
11/17/2025434.46439.91431.94432.38128,052432.38
11/14/2025445.20446.42434.85435.56127,847434.96
11/13/2025445.64453.92444.98446.01121,028445.40
11/12/2025445.66455.13445.66447.55125,242446.93
11/11/2025438.19449.01436.75445.53143,070444.92
11/10/2025435.00439.26421.58435.99202,841435.39
11/07/2025432.29439.99430.72434.61143,826434.01
11/06/2025436.81444.62428.49430.59203,593430.00
11/05/2025439.05443.55435.89439.00168,872438.39
11/04/2025440.92450.00437.78439.09140,751438.49
11/03/2025430.97442.53423.05440.68229,830440.07
10/31/2025451.35459.38430.29431.30301,084430.71
10/30/2025461.52482.57453.73454.44341,246453.81
10/29/2025431.77476.85429.52465.54427,237464.90
10/28/2025436.48440.95432.49438.94229,559438.33
10/27/2025437.63438.13433.23436.78181,842436.18
10/24/2025436.10439.09432.66436.62168,603436.02
10/23/2025438.85439.00433.27435.39238,876434.79
10/22/2025440.83445.06435.35439.30153,204438.69
10/21/2025446.35447.58439.99441.00156,961440.39
10/20/2025441.97445.78436.60444.95155,653444.34
10/17/2025435.59440.77431.84440.56147,258439.95
10/16/2025434.11437.48429.77430.92264,358430.33
10/15/2025435.16439.62432.29436.29122,846435.69
10/14/2025429.07437.80429.07437.13133,709436.53
10/13/2025426.74431.41426.67429.66135,036429.07
10/10/2025432.17432.17426.84430.02181,073429.43
10/09/2025434.39437.00427.84431.41180,402430.82
10/08/2025437.49439.71433.30434.96169,419434.36
10/07/2025436.74440.15431.08436.08170,884435.48
10/06/2025444.96444.96432.55435.38222,191434.78
10/03/2025440.60445.25439.15443.49178,989442.88
10/02/2025440.38445.40437.23442.04240,780441.43
10/01/2025446.50449.39434.02440.64326,084440.03
9/30/2025453.33454.38443.87447.74327,847447.12
9/29/2025460.91460.91450.15452.13126,316451.51
9/26/2025452.07462.94452.07462.23122,412461.59
9/25/2025457.01457.01445.87450.46123,422449.84
9/24/2025452.96462.19449.82456.98151,062456.35
9/23/2025455.07459.16447.26453.90214,847453.27
9/22/2025451.96456.44450.11455.91131,598455.28
9/19/2025455.84456.77449.55452.25320,831451.63
9/18/2025456.68462.99452.03458.25219,349457.62
9/17/2025448.43459.30448.43457.36307,920456.73
9/16/2025441.44447.98441.44447.63153,355447.01
9/15/2025447.99451.96439.54442.24235,121441.63
9/12/2025456.27462.46445.48446.40160,251445.79
9/11/2025452.88460.06452.38457.89199,659457.26
9/10/2025455.01460.11449.71450.70237,168450.08
9/09/2025462.88467.14460.35462.75143,831462.11
9/08/2025464.84470.67461.99463.78184,473463.14
9/05/2025460.33466.41459.38465.63207,301464.99
9/04/2025459.52462.88455.81459.70166,894459.07
9/03/2025461.24462.12457.62459.63181,756459.00