Skip to main content
Chemed Corporation (CHE)
NYSE: CHE · Real-Time Price · USD
421.10
-1.62 (-0.38%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Chemed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026426.05431.14418.79421.10421.10-0.38%490,366
Apr 27, 2026420.99425.60408.45422.72422.720.38%343,328
Apr 24, 2026444.50453.61415.34421.11421.119.96%605,492
Apr 23, 2026374.15384.55371.85382.97382.972.63%257,263
Apr 22, 2026373.36377.26371.00373.15373.15-0.17%247,108
Apr 21, 2026387.64388.87372.82373.79373.79-3.11%335,257
Apr 20, 2026383.59387.89382.14385.77385.770.30%196,687
Apr 17, 2026380.78388.15380.50384.61384.610.45%242,880
Apr 16, 2026378.04384.29376.02382.88382.881.40%140,453
Apr 15, 2026374.59378.00372.95377.61377.610.32%218,464
Apr 14, 2026385.36387.30376.40376.41376.41-2.89%186,627
Apr 13, 2026385.43389.86382.32387.62387.620.46%243,426
Apr 10, 2026391.84392.81383.81385.84385.84-1.28%127,661
Apr 9, 2026392.75394.79386.60390.85390.85-1.11%205,166
Apr 8, 2026390.32398.00390.00395.25395.251.62%339,571
Apr 7, 2026388.53394.01383.80388.95388.950.67%171,239
Apr 6, 2026378.50387.43378.50386.36386.361.51%163,653
Apr 2, 2026379.33380.92371.75380.60380.600.80%153,766
Apr 1, 2026378.74380.66371.52377.57377.57-0.05%167,304
Mar 31, 2026377.75385.46375.03377.74377.740.98%263,513
Mar 30, 2026371.99374.58367.30374.09374.091.49%279,614
Mar 27, 2026372.57373.44365.21368.59368.59-0.90%287,788
Mar 26, 2026373.66379.21370.23371.95371.95-0.55%291,721
Mar 25, 2026375.65375.97368.44374.02374.020.03%379,404
Mar 24, 2026371.00375.39368.49373.89373.890.13%276,283
Mar 23, 2026377.99383.83373.22373.42373.42-1.21%301,568
Mar 20, 2026383.97386.48377.11377.99377.99-1.78%521,366
Mar 19, 2026384.21388.28376.18384.83384.830.42%332,542
Mar 18, 2026396.26400.07382.94383.21383.21-4.04%281,775
Mar 17, 2026398.85403.34398.85399.34399.340.25%256,905
Mar 16, 2026404.30406.17397.48398.33398.33-0.88%246,295
Mar 13, 2026403.70408.74399.38401.87401.870.58%297,642
Mar 12, 2026404.15408.69398.09399.55399.55-0.79%255,562
Mar 11, 2026398.91404.53398.35402.72402.720.49%253,422
Mar 10, 2026402.90406.15397.77400.76400.76-0.67%197,952
Mar 9, 2026405.29409.33399.52403.47403.47-1.08%277,320
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