Chemed Corp (CHE)

418.45
-4.39 (-1.04%)
NYSE· Last Trade: Jun 2nd, 2:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chemed Corp (CHE)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/2026426.52433.00418.29422.84180,746422.84
5/29/2026439.99442.55425.86426.41256,956426.41
5/28/2026434.01442.65432.44439.89208,474439.89
5/27/2026437.71446.13435.49439.41203,863438.81
5/26/2026436.20440.44429.10437.33131,064436.73
5/22/2026441.94445.46437.42439.36162,103438.76
5/21/2026437.32442.36431.14441.55219,883440.95
5/20/2026437.67442.54433.80441.61178,786441.01
5/19/2026445.32445.44434.50440.05171,994439.45
5/18/2026434.70446.84434.70441.62234,520441.02
5/15/2026428.55435.25422.31434.53268,840433.94
5/14/2026425.89430.87420.93426.21233,641425.63
5/13/2026418.88424.61404.26424.04323,499423.46
5/12/2026424.49424.49412.75419.65248,540419.08
5/11/2026425.16428.06414.73421.43170,080420.86
5/08/2026426.23426.23418.19424.26152,413423.68
5/07/2026423.19429.51420.24425.82219,157425.24
5/06/2026429.72431.78421.90424.56216,762423.98
5/05/2026424.61429.59419.35427.55235,940426.97
5/04/2026421.10432.13419.57425.92225,448425.34
5/01/2026425.91428.73417.72422.16236,279421.58
4/30/2026422.27425.83418.67424.98267,537424.40
4/29/2026421.74424.53417.47423.94263,011423.36
4/28/2026426.05431.14418.79421.10490,369420.52
4/27/2026420.99425.60408.45422.72350,506422.14
4/24/2026444.50453.61415.34421.11606,980420.54
4/23/2026374.15384.55371.85382.97258,690382.45
4/22/2026373.36377.26371.00373.15249,954372.64
4/21/2026387.64388.87372.82373.79340,652373.28
4/20/2026383.59387.89382.14385.77196,687385.24
4/17/2026380.78388.15380.50384.61243,009384.08
4/16/2026378.04384.29376.02382.88154,813382.36
4/15/2026374.59378.00372.95377.61218,481377.09
4/14/2026385.36387.30376.40376.41186,852375.90
4/13/2026385.43389.86382.32387.62243,426387.09
4/10/2026391.84392.81383.81385.84127,661385.31
4/09/2026392.75394.79386.60390.85205,172390.32
4/08/2026390.32398.00390.00395.25393,650394.71
4/07/2026388.53394.01383.80388.95171,244388.42
4/06/2026378.50387.43378.50386.36167,261385.83
4/02/2026379.33380.92371.75380.60211,446380.08
4/01/2026378.74380.66371.51377.57177,063377.05
3/31/2026377.75385.46375.03377.74263,515377.22
3/30/2026371.99374.58367.30374.09342,171373.58
3/27/2026372.57373.44365.20368.59288,791368.09
3/26/2026373.66379.21370.23371.95294,678371.44
3/25/2026375.65375.97368.44374.02398,141373.51
3/24/2026371.00375.39368.49373.89276,283373.38
3/23/2026377.99383.83373.22373.42301,568372.91
3/20/2026383.97386.48377.11377.99523,981377.47
3/19/2026384.21388.28376.18384.83333,344384.31
3/18/2026396.26400.06382.94383.21302,945382.69
3/17/2026398.85403.34398.85399.34256,972398.80
3/16/2026404.30406.17397.48398.33246,314397.79
3/13/2026403.70408.74399.38401.87297,645401.32
3/12/2026404.15408.69398.09399.55255,564399.00
3/11/2026398.91404.53398.35402.72253,429402.17
3/10/2026402.90406.15397.77400.76198,842400.21
3/09/2026405.29409.33399.52403.47277,335402.92
3/06/2026409.57412.14402.78407.88291,532407.32
3/05/2026407.12415.56406.30412.16233,015411.60
3/04/2026420.56424.67410.99410.99344,818410.43
3/03/2026415.08424.85398.58424.16273,410423.58
3/02/2026409.79424.40405.98421.40377,675420.82