Chemed Corporation (CHE)
NYSE: CHE · Real-Time Price · USD
421.97
-2.33 (-0.55%)
Dec 5, 2025, 4:00 PM EST - Market closed
Chemed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 424.04 | 427.40 | 420.02 | 421.97 | 421.97 | -0.55% | 157,851 |
| Dec 4, 2025 | 428.12 | 430.00 | 421.30 | 424.30 | 424.30 | -1.52% | 126,477 |
| Dec 3, 2025 | 432.93 | 436.96 | 430.69 | 430.83 | 430.83 | 0.30% | 113,612 |
| Dec 2, 2025 | 437.35 | 441.38 | 429.31 | 429.54 | 429.54 | -1.87% | 143,585 |
| Dec 1, 2025 | 439.12 | 444.61 | 436.99 | 437.73 | 437.73 | -0.33% | 167,177 |
| Nov 28, 2025 | 440.46 | 445.07 | 439.18 | 439.19 | 439.19 | -0.49% | 71,263 |
| Nov 26, 2025 | 438.50 | 444.00 | 438.46 | 441.36 | 441.36 | 0.15% | 134,855 |
| Nov 25, 2025 | 440.48 | 444.15 | 439.31 | 440.70 | 440.70 | 0.98% | 146,805 |
| Nov 24, 2025 | 440.82 | 445.33 | 436.12 | 436.43 | 436.43 | -1.20% | 146,279 |
| Nov 21, 2025 | 430.59 | 445.69 | 427.21 | 441.74 | 441.74 | 2.89% | 130,254 |
| Nov 20, 2025 | 429.92 | 435.22 | 428.65 | 429.33 | 429.33 | -0.11% | 136,458 |
| Nov 19, 2025 | 437.49 | 447.07 | 428.57 | 429.80 | 429.80 | -1.27% | 130,194 |
| Nov 18, 2025 | 432.12 | 439.23 | 428.35 | 435.33 | 435.33 | 0.68% | 161,545 |
| Nov 17, 2025 | 434.46 | 439.91 | 431.94 | 432.38 | 432.38 | -0.73% | 128,052 |
| Nov 14, 2025 | 445.20 | 446.42 | 434.85 | 435.56 | 434.96 | -2.34% | 127,847 |
| Nov 13, 2025 | 445.64 | 453.92 | 444.98 | 446.01 | 445.40 | -0.34% | 121,028 |
| Nov 12, 2025 | 445.66 | 455.14 | 445.66 | 447.55 | 446.93 | 0.45% | 125,242 |
| Nov 11, 2025 | 438.19 | 449.01 | 436.75 | 445.53 | 444.92 | 2.19% | 143,070 |
| Nov 10, 2025 | 435.00 | 439.26 | 421.58 | 435.99 | 435.39 | 0.32% | 202,841 |
| Nov 7, 2025 | 432.29 | 439.99 | 430.72 | 434.61 | 434.01 | 0.93% | 143,826 |
| Nov 6, 2025 | 436.81 | 444.62 | 428.49 | 430.59 | 430.00 | -1.92% | 203,593 |
| Nov 5, 2025 | 439.05 | 443.55 | 435.89 | 439.00 | 438.40 | -0.02% | 168,872 |
| Nov 4, 2025 | 440.92 | 450.00 | 437.78 | 439.09 | 438.49 | -0.36% | 140,752 |
| Nov 3, 2025 | 430.97 | 442.53 | 423.05 | 440.68 | 440.07 | 2.17% | 229,830 |
| Oct 31, 2025 | 451.35 | 459.39 | 430.29 | 431.30 | 430.71 | -5.09% | 301,084 |
| Oct 30, 2025 | 461.52 | 482.57 | 453.73 | 454.44 | 453.81 | -2.38% | 341,246 |
| Oct 29, 2025 | 431.77 | 476.85 | 429.52 | 465.54 | 464.90 | 6.06% | 427,237 |
| Oct 28, 2025 | 436.48 | 440.95 | 432.49 | 438.94 | 438.34 | 0.49% | 229,559 |
| Oct 27, 2025 | 437.63 | 438.14 | 433.23 | 436.78 | 436.18 | 0.04% | 181,842 |
| Oct 24, 2025 | 436.10 | 439.09 | 432.66 | 436.62 | 436.02 | 0.28% | 168,603 |
| Oct 23, 2025 | 438.85 | 439.00 | 433.27 | 435.39 | 434.79 | -0.89% | 238,876 |
| Oct 22, 2025 | 440.83 | 445.06 | 435.35 | 439.30 | 438.69 | -0.39% | 153,214 |
| Oct 21, 2025 | 446.35 | 447.58 | 439.99 | 441.00 | 440.39 | -0.89% | 156,961 |
| Oct 20, 2025 | 441.97 | 445.78 | 436.60 | 444.95 | 444.34 | 1.00% | 155,653 |
| Oct 17, 2025 | 435.59 | 440.77 | 431.84 | 440.56 | 439.95 | 2.24% | 147,258 |
| Oct 16, 2025 | 434.11 | 437.48 | 429.77 | 430.92 | 430.33 | -1.23% | 264,358 |
| Oct 15, 2025 | 435.16 | 439.62 | 432.29 | 436.29 | 435.69 | -0.19% | 122,846 |
| Oct 14, 2025 | 429.07 | 437.80 | 429.07 | 437.13 | 436.53 | 1.74% | 133,709 |
| Oct 13, 2025 | 426.74 | 431.41 | 426.67 | 429.66 | 429.07 | -0.08% | 135,037 |
| Oct 10, 2025 | 432.17 | 432.17 | 426.84 | 430.02 | 429.43 | -0.32% | 181,073 |
| Oct 9, 2025 | 434.39 | 437.00 | 427.84 | 431.41 | 430.82 | -0.82% | 180,402 |
| Oct 8, 2025 | 437.49 | 439.71 | 433.30 | 434.96 | 434.36 | -0.26% | 169,419 |
| Oct 7, 2025 | 436.74 | 440.15 | 431.08 | 436.08 | 435.48 | 0.16% | 170,899 |
| Oct 6, 2025 | 444.96 | 444.96 | 432.55 | 435.38 | 434.78 | -1.83% | 222,191 |
| Oct 3, 2025 | 440.60 | 445.25 | 439.15 | 443.49 | 442.88 | 0.33% | 178,989 |
| Oct 2, 2025 | 440.38 | 445.40 | 437.23 | 442.04 | 441.43 | 0.32% | 240,780 |
| Oct 1, 2025 | 446.50 | 449.39 | 434.02 | 440.64 | 440.03 | -1.59% | 326,083 |
| Sep 30, 2025 | 453.33 | 454.38 | 443.87 | 447.74 | 447.12 | -0.97% | 327,846 |
| Sep 29, 2025 | 460.91 | 460.91 | 450.15 | 452.13 | 451.51 | -2.19% | 126,318 |
| Sep 26, 2025 | 452.07 | 462.94 | 452.07 | 462.23 | 461.59 | 2.61% | 122,243 |
| Sep 25, 2025 | 457.01 | 457.01 | 445.87 | 450.46 | 449.84 | -1.43% | 123,422 |
| Sep 24, 2025 | 452.96 | 462.19 | 449.82 | 456.98 | 456.35 | 0.68% | 151,062 |
| Sep 23, 2025 | 455.07 | 459.16 | 447.26 | 453.90 | 453.27 | -0.44% | 214,847 |
| Sep 22, 2025 | 451.96 | 456.44 | 450.11 | 455.91 | 455.28 | 0.81% | 131,604 |
| Sep 19, 2025 | 455.84 | 456.77 | 449.55 | 452.25 | 451.63 | -1.31% | 320,831 |
| Sep 18, 2025 | 456.68 | 462.99 | 452.03 | 458.25 | 457.62 | 0.19% | 219,349 |
| Sep 17, 2025 | 448.43 | 459.30 | 448.43 | 457.36 | 456.73 | 2.17% | 307,920 |
| Sep 16, 2025 | 441.44 | 447.98 | 441.44 | 447.63 | 447.01 | 1.22% | 153,355 |
| Sep 15, 2025 | 447.99 | 451.96 | 439.54 | 442.24 | 441.63 | -0.93% | 235,121 |
| Sep 12, 2025 | 456.27 | 462.47 | 445.48 | 446.40 | 445.79 | -2.51% | 160,251 |
| Sep 11, 2025 | 452.88 | 460.06 | 452.38 | 457.89 | 457.26 | 1.60% | 199,661 |
| Sep 10, 2025 | 455.01 | 460.11 | 449.71 | 450.70 | 450.08 | -2.60% | 237,168 |
| Sep 9, 2025 | 462.88 | 467.14 | 460.35 | 462.75 | 462.11 | -0.22% | 143,831 |
| Sep 8, 2025 | 464.84 | 470.67 | 461.99 | 463.78 | 463.14 | -0.40% | 184,365 |
| Sep 5, 2025 | 460.33 | 466.41 | 459.38 | 465.63 | 464.99 | 1.29% | 207,301 |
| Sep 4, 2025 | 459.52 | 462.88 | 455.81 | 459.70 | 459.07 | 0.02% | 166,910 |
| Sep 3, 2025 | 461.24 | 462.12 | 457.62 | 459.63 | 459.00 | -0.94% | 181,756 |
| Sep 2, 2025 | 470.49 | 474.89 | 461.50 | 464.00 | 463.36 | 1.32% | 297,744 |
| Aug 29, 2025 | 454.50 | 459.96 | 454.50 | 457.95 | 457.32 | 1.34% | 154,376 |
| Aug 28, 2025 | 455.43 | 455.43 | 447.68 | 451.90 | 451.28 | -0.75% | 174,873 |
| Aug 27, 2025 | 446.45 | 458.66 | 443.44 | 455.33 | 454.70 | 2.03% | 161,622 |
| Aug 26, 2025 | 452.90 | 457.14 | 445.14 | 446.26 | 445.65 | -2.14% | 214,491 |
| Aug 25, 2025 | 459.23 | 461.02 | 452.49 | 456.00 | 455.37 | -0.66% | 150,673 |
| Aug 22, 2025 | 455.98 | 465.14 | 455.98 | 459.05 | 458.42 | 1.09% | 164,599 |
| Aug 21, 2025 | 454.71 | 455.83 | 452.29 | 454.09 | 453.46 | -0.33% | 121,005 |
| Aug 20, 2025 | 457.39 | 464.09 | 453.99 | 455.60 | 454.97 | 0.39% | 125,704 |
| Aug 19, 2025 | 447.00 | 456.23 | 447.00 | 453.85 | 453.22 | 2.03% | 137,283 |
| Aug 18, 2025 | 445.97 | 448.08 | 443.92 | 444.83 | 444.22 | -0.06% | 157,409 |
| Aug 15, 2025 | 441.83 | 449.83 | 441.83 | 445.11 | 444.50 | 0.28% | 177,141 |
| Aug 14, 2025 | 449.64 | 449.65 | 442.31 | 443.87 | 443.26 | -1.44% | 171,863 |
| Aug 13, 2025 | 444.74 | 454.45 | 444.00 | 450.36 | 449.74 | 1.63% | 158,732 |
| Aug 12, 2025 | 431.53 | 443.14 | 431.53 | 443.14 | 442.53 | 2.55% | 166,036 |
| Aug 11, 2025 | 436.00 | 436.91 | 430.00 | 432.14 | 431.54 | -0.73% | 116,618 |
| Aug 8, 2025 | 434.57 | 437.85 | 434.10 | 435.33 | 434.13 | 0.10% | 149,123 |
| Aug 7, 2025 | 429.80 | 435.19 | 423.38 | 434.91 | 433.71 | 1.40% | 252,903 |
| Aug 6, 2025 | 426.95 | 429.05 | 424.01 | 428.91 | 427.73 | 0.19% | 182,715 |
| Aug 5, 2025 | 421.21 | 431.66 | 421.21 | 428.08 | 426.90 | 1.12% | 177,564 |
| Aug 4, 2025 | 417.10 | 426.83 | 417.10 | 423.33 | 422.16 | 1.31% | 207,247 |
| Aug 1, 2025 | 415.65 | 424.87 | 408.42 | 417.85 | 416.70 | 1.35% | 278,714 |
| Jul 31, 2025 | 412.80 | 423.36 | 411.30 | 412.30 | 411.16 | -1.03% | 263,528 |
| Jul 30, 2025 | 419.56 | 433.81 | 410.00 | 416.57 | 415.42 | -10.36% | 522,014 |
| Jul 29, 2025 | 465.65 | 469.72 | 464.00 | 464.69 | 463.41 | -0.30% | 128,423 |
| Jul 28, 2025 | 468.56 | 473.56 | 462.39 | 466.08 | 464.80 | -0.99% | 168,751 |
| Jul 25, 2025 | 459.28 | 470.76 | 459.28 | 470.72 | 469.42 | 1.66% | 142,708 |
| Jul 24, 2025 | 464.25 | 471.32 | 459.51 | 463.02 | 461.74 | -0.66% | 218,386 |
| Jul 23, 2025 | 453.69 | 468.46 | 453.69 | 466.11 | 464.83 | 2.92% | 156,246 |
| Jul 22, 2025 | 451.45 | 462.56 | 451.11 | 452.87 | 451.62 | 0.77% | 196,734 |
| Jul 21, 2025 | 452.09 | 454.18 | 449.01 | 449.42 | 448.18 | -0.42% | 91,819 |
| Jul 18, 2025 | 458.45 | 458.77 | 450.36 | 451.30 | 450.06 | -1.35% | 101,142 |
| Jul 17, 2025 | 455.92 | 459.73 | 453.35 | 457.46 | 456.20 | 0.04% | 111,294 |