Skip to main content
Chemed Corporation (CHE)
NYSE: CHE · Real-Time Price · USD
407.88
-4.28 (-1.04%)
Mar 6, 2026, 4:00 PM EST - Market closed

Chemed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026409.57412.14402.78407.88407.88-1.04%288,642
Mar 5, 2026407.12415.56406.30412.16412.160.28%233,014
Mar 4, 2026420.56424.67410.99410.99410.99-3.10%342,490
Mar 3, 2026415.08424.85398.58424.16424.160.65%270,746
Mar 2, 2026409.79424.40405.98421.40421.402.78%372,805
Feb 27, 2026394.15411.06391.57410.01410.013.37%407,824
Feb 26, 2026400.97410.40385.00396.63396.63-15.00%821,609
Feb 25, 2026468.79471.42457.55466.60466.60-0.37%250,584
Feb 24, 2026476.30479.90465.17468.32468.32-2.14%157,073
Feb 23, 2026475.50480.66473.51478.54478.540.66%143,150
Feb 20, 2026472.81477.63470.90475.41474.810.70%124,634
Feb 19, 2026467.52474.02467.34472.11471.510.95%158,320
Feb 18, 2026471.48472.12461.88467.65467.06-1.14%182,490
Feb 17, 2026476.70481.38471.11473.06472.46-0.03%163,298
Feb 13, 2026466.62474.75464.36473.22472.622.00%235,943
Feb 12, 2026466.28470.79462.56463.95463.360.23%176,691
Feb 11, 2026450.60466.85450.50462.89462.312.41%179,236
Feb 10, 2026449.22454.94449.10452.00451.430.85%171,099
Feb 9, 2026448.88450.44443.33448.17447.600.10%136,021
Feb 6, 2026456.20458.93446.01447.74447.17-1.25%128,926
Feb 5, 2026446.26456.00444.52453.40452.832.17%187,322
Feb 4, 2026434.19450.36433.31443.76443.202.46%252,310
Feb 3, 2026433.61439.00425.79433.11432.56-0.50%140,579
Feb 2, 2026428.32437.89422.48435.27434.721.90%186,214
Jan 30, 2026430.00432.38421.07427.14426.60-0.67%315,914
Jan 29, 2026431.65438.82427.21430.00429.46-0.59%170,624
Jan 28, 2026436.01439.97428.81432.56432.01-0.95%140,266
Jan 27, 2026445.71450.99435.16436.72436.17-2.52%180,277
Jan 26, 2026447.86453.97447.59448.03447.460.28%145,117
Jan 23, 2026444.74449.90437.95446.77446.210.46%125,976
Jan 22, 2026448.68448.68427.85444.74444.18-1.94%210,428
Jan 21, 2026448.52454.61440.53453.53452.960.88%126,404
Jan 20, 2026449.22454.33445.49449.59449.02-0.51%99,211
Jan 16, 2026455.80456.79446.23451.90451.33-1.53%189,975
Jan 15, 2026451.56459.55447.33458.93458.351.57%173,038
Jan 14, 2026447.38454.96447.38451.82451.250.75%120,620
Jan 13, 2026447.33451.90445.33448.44447.870.51%112,029
Jan 12, 2026444.10452.39438.87446.15445.590.39%119,607
Jan 9, 2026448.10451.19444.06444.40443.84-1.06%130,822
Jan 8, 2026439.13449.59438.78449.18448.612.25%217,980
Jan 7, 2026440.40443.79435.26439.28438.73-0.41%105,446
Jan 6, 2026436.05443.79431.21441.09440.530.71%163,250
Jan 5, 2026422.86441.20421.78437.97437.423.35%197,417
Jan 2, 2026427.65432.11421.34423.79423.26-0.95%116,134
Dec 31, 2025428.19430.00426.51427.86427.32-0.69%88,092
Dec 30, 2025432.57442.66429.15430.82430.28-0.83%78,583
Dec 29, 2025432.42435.76430.06434.43433.880.52%103,296
Dec 26, 2025434.96436.21430.37432.18431.63-0.71%85,767
Dec 24, 2025432.65435.94430.67435.28434.730.61%59,817
Dec 23, 2025434.57437.88430.68432.66432.11-0.71%101,153
Dec 22, 2025433.69442.49430.05435.74435.190.09%195,442
Dec 19, 2025429.17435.62429.17435.33434.781.18%280,021
Dec 18, 2025428.90432.60425.50430.24429.70-0.23%148,767
Dec 17, 2025429.13435.36428.78431.24430.700.49%107,741
Dec 16, 2025430.44432.38426.15429.13428.59-0.30%140,426
Dec 15, 2025431.60436.01426.23430.44429.900.09%146,113
Dec 12, 2025430.87432.62426.54430.06429.520.21%136,510
Dec 11, 2025428.14433.51427.00429.16428.620.87%122,905
Dec 10, 2025420.48426.87419.79425.44424.901.18%157,720
Dec 9, 2025414.13422.91410.49420.48419.951.93%205,617
Dec 8, 2025419.28421.01410.77412.50411.98-2.24%175,244
Dec 5, 2025424.04427.40420.02421.97421.44-0.55%157,851
Dec 4, 2025428.12430.00421.30424.30423.76-1.52%126,481
Dec 3, 2025432.93436.96430.69430.83430.290.30%113,612
Dec 2, 2025437.35441.38429.31429.54429.00-1.87%145,917
Dec 1, 2025439.12444.61436.99437.73437.18-0.33%167,177
Nov 28, 2025440.46445.07439.18439.19438.64-0.49%71,266
Nov 26, 2025438.50444.00438.46441.36440.800.15%134,855
Nov 25, 2025440.48444.15439.31440.70440.140.98%146,805
Nov 24, 2025440.82445.33436.12436.43435.88-1.20%146,279
Nov 21, 2025430.59445.69427.21441.74441.182.89%130,254
Nov 20, 2025429.92435.22428.65429.33428.79-0.11%136,458
Nov 19, 2025437.49447.07428.57429.80429.26-1.27%130,194
Nov 18, 2025432.12439.23428.35435.33434.780.68%161,545
Nov 17, 2025434.46439.91431.94432.38431.83-0.73%128,052
Nov 14, 2025445.20446.42434.85435.56434.41-2.34%127,847
Nov 13, 2025445.64453.92444.98446.01444.83-0.34%121,028
Nov 12, 2025445.66455.14445.66447.55446.370.45%125,242
Nov 11, 2025438.19449.01436.75445.53444.352.19%143,070
Nov 10, 2025435.00439.26421.58435.99434.840.32%202,841
Nov 7, 2025432.29439.99430.72434.61433.460.93%143,826
Nov 6, 2025436.81444.62428.49430.59429.45-1.92%203,593
Nov 5, 2025439.05443.55435.89439.00437.84-0.02%168,872
Nov 4, 2025440.92450.00437.78439.09437.93-0.36%140,752
Nov 3, 2025430.97442.53423.05440.68439.522.17%229,830
Oct 31, 2025451.35459.39430.29431.30430.16-5.09%301,084
Oct 30, 2025461.52482.57453.73454.44453.24-2.38%341,246
Oct 29, 2025431.77476.85429.52465.54464.316.06%427,237
Oct 28, 2025436.48440.95432.49438.94437.780.49%229,559
Oct 27, 2025437.63438.14433.23436.78435.630.04%181,842
Oct 24, 2025436.10439.09432.66436.62435.470.28%168,603
Oct 23, 2025438.85439.00433.27435.39434.24-0.89%238,876
Oct 22, 2025440.83445.06435.35439.30438.14-0.39%153,214
Oct 21, 2025446.35447.58439.99441.00439.84-0.89%156,961
Oct 20, 2025441.97445.78436.60444.95443.781.00%155,653
Oct 17, 2025435.59440.77431.84440.56439.402.24%147,258
Oct 16, 2025434.11437.48429.77430.92429.78-1.23%264,358
Oct 15, 2025435.16439.62432.29436.29435.14-0.19%122,846
Oct 14, 2025429.07437.80429.07437.13435.981.74%133,709
Oct 13, 2025426.74431.41426.67429.66428.53-0.08%135,037