Home

Chemed Corp (CHE)

614.68
-3.88 (-0.63%)
NYSE · Last Trade: Apr 3rd, 1:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chemed Corp (CHE)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025615.47620.43609.99614.68134,958614.68
4/01/2025617.00621.52609.49618.56260,403618.56
3/31/2025607.45620.00607.45615.32116,086615.32
3/28/2025610.00614.65603.80605.70162,388605.70
3/27/2025612.00616.88609.06612.36141,164612.36
3/26/2025611.00614.82607.36609.17108,213609.17
3/25/2025605.53611.89601.34609.29123,742609.29
3/24/2025594.65608.91594.65606.89119,230606.89
3/21/2025598.96598.96591.31594.11358,340594.11
3/20/2025600.00604.75598.92601.6193,913601.61
3/19/2025607.09607.09599.19603.6286,118603.62
3/18/2025609.71611.47604.59606.3096,441606.30
3/17/2025593.94611.99593.94608.07101,238608.07
3/14/2025594.80598.53591.17598.2292,078598.22
3/13/2025591.05594.62589.34589.9669,258589.96
3/12/2025595.51598.00588.13589.24105,449589.24
3/11/2025599.77602.85591.66598.50130,803598.50
3/10/2025597.23609.15592.67596.76179,157596.76
3/07/2025591.38604.94591.38595.74124,996595.74
3/06/2025593.05600.80588.34594.35119,157594.35
3/05/2025586.00600.00586.00595.21106,099595.21
3/04/2025590.93595.48585.66587.65102,295587.65
3/03/2025599.61601.01587.17591.27178,604591.27
2/28/2025583.19603.43583.19600.80141,070600.80
2/27/2025568.97595.92553.02586.12222,122586.12
2/26/2025548.29555.64545.59545.79135,146545.79
2/25/2025548.91555.25547.06550.70101,616550.70
2/24/2025544.45551.24543.51547.2297,889547.22
2/21/2025547.45551.45539.73546.24126,310545.74
2/20/2025555.64560.00548.95550.10107,906549.60
2/19/2025547.98560.23547.59555.6497,972555.13
2/18/2025550.82556.17549.45550.3484,487549.84
2/14/2025562.49562.49552.13553.5941,026553.08
2/13/2025551.17561.15549.14560.6176,066560.10
2/12/2025550.93554.84547.53549.5055,813549.00
2/11/2025551.36559.20550.80553.8758,249553.36
2/10/2025551.08557.25549.75553.6275,321553.11
2/07/2025557.91560.29549.94550.2469,737549.74
2/06/2025561.96567.91551.83553.84133,789553.33
2/05/2025563.48567.47556.14563.0086,456562.49
2/04/2025552.14560.16549.44557.6746,438557.16
2/03/2025557.53562.37537.62555.2088,097554.69
1/31/2025559.86571.24558.70562.00109,625561.49
1/30/2025562.21567.66560.09561.3459,119560.83
1/29/2025559.36568.16557.34557.7164,229557.20
1/28/2025571.52577.30549.21560.66171,215560.15
1/27/2025554.44575.15552.56574.74123,336574.21
1/24/2025539.27553.70536.20550.97122,297550.47
1/23/2025551.07551.07538.70541.65163,471541.15
1/22/2025558.62558.62550.90551.1493,540550.64
1/21/2025555.90566.37555.32559.2289,370558.71
1/17/2025552.01559.00546.80554.7379,825554.22
1/16/2025548.48556.88544.53552.8971,917552.38
1/15/2025540.83549.00535.80546.53101,483546.03
1/14/2025527.52536.21524.72534.1087,005533.61
1/13/2025521.73531.61520.16530.1189,290529.63
1/10/2025523.75531.84521.15521.84104,928521.36
1/08/2025529.50535.09523.75532.0293,761531.53
1/07/2025530.00531.33525.44527.8566,142527.37
1/06/2025533.18538.30526.70527.5056,391527.02
1/03/2025529.22536.93527.26535.0072,419534.51