Chemed Corporation CHE
NYSE · United States · Health Services
$505.07-6.98 (-1.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $505.07 | -1.36% | $512.16 | $514.50 | $503.36 | 155.90K |
| 2026-09-29 | $512.05 | -0.44% | $511.34 | $516.82 | $507.47 | 118.30K |
| 2026-09-28 | $514.30 | +0.42% | $512.15 | $519.05 | $509.11 | 216.00K |
| 2026-09-25 | $512.16 | +3.33% | $503.12 | $514.51 | $498.79 | 233.30K |
| 2026-09-24 | $495.65 | -0.49% | $499.19 | $501.46 | $491.88 | 146.20K |
| 2026-09-23 | $498.09 | +0.30% | $494.97 | $505.22 | $493.98 | 138.50K |
| 2026-09-22 | $496.62 | -0.60% | $500.55 | $505.79 | $495.37 | 131.60K |
| 2026-09-21 | $499.62 | -0.88% | $507.79 | $509.59 | $496.97 | 159.30K |
| 2026-09-18 | $504.06 | -0.38% | $504.50 | $512.25 | $498.23 | 416.20K |
| 2026-09-17 | $505.97 | -0.77% | $509.06 | $516.88 | $500.52 | 144.70K |
| 2026-09-16 | $509.91 | +0.68% | $506.75 | $513.54 | $500.94 | 141.10K |
| 2026-09-15 | $506.47 | -1.52% | $511.55 | $511.55 | $499.18 | 176.40K |
| 2026-09-14 | $514.29 | -0.33% | $515.81 | $521.50 | $510.40 | 129.50K |
| 2026-09-11 | $515.97 | +0.31% | $517.04 | $526.47 | $510.08 | 81.80K |
| 2026-09-10 | $514.40 | -0.80% | $520.22 | $530.18 | $509.03 | 90.90K |
| 2026-09-09 | $518.57 | -0.08% | $517.77 | $519.10 | $511.09 | 106.30K |
| 2026-09-08 | $519.01 | -0.16% | $515.00 | $525.26 | $512.86 | 132.30K |
| 2026-09-04 | $519.84 | -0.88% | $519.62 | $525.63 | $519.23 | 84.30K |
| 2026-09-03 | $524.45 | +0.09% | $528.28 | $533.69 | $516.95 | 136.00K |
| 2026-09-02 | $523.99 | +1.71% | $515.58 | $527.52 | $509.01 | 130.00K |
| 2026-09-01 | $515.17 | -0.68% | $521.72 | $534.17 | $514.68 | 142.20K |
| 2026-08-31 | $518.71 | -0.89% | $522.33 | $523.70 | $517.29 | 96.60K |
| 2026-08-28 | $523.38 | +0.60% | $521.61 | $526.78 | $517.38 | 150.60K |
| 2026-08-27 | $520.27 | -5.16% | $543.70 | $545.80 | $501.84 | 363.80K |
| 2026-08-26 | $548.56 | +0.84% | $544.56 | $551.36 | $541.66 | 128.70K |
| 2026-08-25 | $543.98 | +0.49% | $540.58 | $546.56 | $538.31 | 155.90K |
| 2026-08-24 | $541.34 | +0.14% | $541.79 | $545.00 | $539.51 | 124.50K |
| 2026-08-21 | $540.57 | +1.06% | $535.14 | $543.44 | $530.25 | 117.70K |
| 2026-08-20 | $534.88 | -0.15% | $530.72 | $544.08 | $528.81 | 115.50K |
| 2026-08-19 | $535.70 | +1.22% | $531.21 | $536.72 | $529.03 | 131.20K |
| 2026-08-18 | $529.23 | +0.81% | $532.99 | $538.97 | $526.46 | 115.20K |
| 2026-08-17 | $524.98 | -1.48% | $528.69 | $530.78 | $520.68 | 152.00K |
| 2026-08-14 | $532.88 | -0.80% | $535.27 | $539.25 | $525.00 | 169.20K |
| 2026-08-13 | $537.17 | -0.71% | $541.02 | $545.29 | $529.55 | 233.50K |
| 2026-08-12 | $541.02 | +0.72% | $530.56 | $544.17 | $527.32 | 131.40K |
| 2026-08-11 | $537.14 | -2.25% | $546.61 | $553.41 | $536.06 | 151.80K |
| 2026-08-10 | $549.48 | -0.59% | $551.83 | $557.00 | $545.46 | 118.20K |
| 2026-08-07 | $552.72 | +0.60% | $550.30 | $553.00 | $544.91 | 154.00K |
| 2026-08-06 | $549.41 | +0.53% | $551.74 | $551.74 | $541.45 | 128.30K |
| 2026-08-05 | $546.51 | +1.26% | $549.95 | $549.95 | $535.29 | 186.40K |
| 2026-08-04 | $539.72 | -0.16% | $532.15 | $543.50 | $531.01 | 247.70K |
| 2026-08-03 | $540.57 | +1.56% | $536.66 | $543.41 | $530.45 | 190.20K |
| 2026-07-31 | $532.25 | -0.47% | $532.24 | $535.94 | $522.49 | 221.60K |
| 2026-07-30 | $534.79 | -0.85% | $539.83 | $542.74 | $531.82 | 163.90K |
| 2026-07-29 | $539.36 | +4.20% | $522.94 | $551.68 | $522.94 | 286.10K |
| 2026-07-28 | $517.63 | +1.63% | $516.10 | $520.01 | $511.05 | 198.30K |
| 2026-07-27 | $509.34 | -0.35% | $510.73 | $515.90 | $505.86 | 163.70K |
| 2026-07-24 | $511.13 | +1.61% | $504.91 | $511.77 | $501.74 | 113.90K |
| 2026-07-23 | $503.01 | -0.10% | $500.38 | $505.48 | $495.75 | 110.80K |
| 2026-07-22 | $503.52 | -0.12% | $506.18 | $509.84 | $500.30 | 210.40K |
| 2026-07-21 | $504.10 | -1.86% | $509.94 | $513.62 | $493.78 | 262.80K |
| 2026-07-20 | $513.68 | +0.72% | $507.61 | $517.74 | $503.97 | 138.30K |
| 2026-07-17 | $510.03 | +1.70% | $502.65 | $511.85 | $502.20 | 180.20K |
| 2026-07-16 | $501.51 | +1.80% | $490.92 | $504.73 | $487.66 | 125.00K |
| 2026-07-15 | $492.65 | +0.15% | $488.10 | $497.25 | $481.31 | 123.90K |
| 2026-07-14 | $491.89 | -0.08% | $487.39 | $492.39 | $481.56 | 165.90K |
| 2026-07-13 | $492.27 | +0.75% | $490.42 | $496.15 | $487.75 | 145.90K |
| 2026-07-10 | $488.59 | -0.38% | $491.29 | $493.47 | $482.60 | 143.30K |
| 2026-07-09 | $490.46 | +2.23% | $479.18 | $491.19 | $472.42 | 131.50K |
| 2026-07-08 | $479.76 | -1.16% | $482.88 | $484.98 | $477.59 | 158.90K |
| 2026-07-07 | $485.37 | +1.01% | $485.45 | $487.78 | $479.06 | 165.10K |
| 2026-07-06 | $480.50 | -1.87% | $486.38 | $488.52 | $479.57 | 140.10K |
| 2026-07-02 | $489.66 | +1.83% | $482.99 | $492.30 | $479.71 | 173.90K |
| 2026-07-01 | $480.87 | +3.25% | $469.76 | $483.98 | $468.88 | 210.50K |
| 2026-06-30 | $465.74 | +1.27% | $459.10 | $466.60 | $457.35 | 201.30K |
| 2026-06-29 | $459.90 | -0.73% | $460.63 | $465.00 | $456.27 | 117.10K |
| 2026-06-26 | $463.28 | +2.24% | $457.33 | $463.28 | $452.53 | 230.70K |
| 2026-06-25 | $453.15 | +1.31% | $449.52 | $457.71 | $449.52 | 174.50K |
| 2026-06-24 | $447.29 | +0.72% | $445.78 | $450.35 | $440.71 | 215.00K |
| 2026-06-23 | $444.11 | +1.84% | $440.00 | $446.76 | $428.98 | 253.20K |
| 2026-06-22 | $436.07 | -0.05% | $435.96 | $438.69 | $428.12 | 205.20K |
| 2026-06-18 | $436.27 | +0.06% | $436.40 | $449.00 | $434.87 | 541.10K |
| 2026-06-17 | $436.03 | +0.50% | $429.63 | $437.39 | $424.01 | 266.80K |
| 2026-06-16 | $433.87 | +2.45% | $426.59 | $435.70 | $426.59 | 224.60K |
| 2026-06-15 | $423.49 | +1.00% | $417.82 | $424.23 | $411.02 | 311.30K |
| 2026-06-12 | $419.31 | -0.37% | $420.27 | $422.64 | $415.63 | 154.80K |
| 2026-06-11 | $420.87 | -3.12% | $434.44 | $434.99 | $419.31 | 265.00K |
| 2026-06-10 | $434.42 | -2.65% | $450.00 | $450.00 | $431.58 | 225.10K |
| 2026-06-09 | $446.26 | +1.62% | $440.77 | $449.21 | $440.25 | 161.30K |
| 2026-06-08 | $439.13 | -0.56% | $433.76 | $443.15 | $426.45 | 186.60K |
| 2026-06-05 | $441.59 | +2.14% | $434.44 | $443.16 | $427.65 | 219.00K |
| 2026-06-04 | $432.34 | +1.28% | $433.19 | $439.13 | $429.64 | 217.00K |
| 2026-06-03 | $426.86 | +2.31% | $417.21 | $432.40 | $415.60 | 266.70K |
| 2026-06-02 | $417.21 | -1.33% | $422.52 | $422.81 | $416.39 | 168.90K |
| 2026-06-01 | $422.84 | -0.84% | $426.52 | $433.00 | $418.29 | 180.70K |
| 2026-05-29 | $426.41 | -3.06% | $439.99 | $442.55 | $425.86 | 257.00K |
| 2026-05-28 | $439.89 | +0.11% | $434.01 | $442.65 | $432.44 | 208.50K |
| 2026-05-27 | $439.41 | +0.48% | $437.71 | $446.13 | $435.49 | 203.90K |
| 2026-05-26 | $437.33 | -0.46% | $436.20 | $440.44 | $429.10 | 131.10K |
| 2026-05-22 | $439.36 | -0.50% | $441.94 | $445.46 | $437.42 | 162.10K |