Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemed Inc (NY: CHE )

554.37 +6.21 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 604.16 604.16 590.46 591.95 201,245 -9.25(-1.54%)
Jan 30, 2024 597.05 607.04 596.09 601.20 70,131 +5.10(+0.86%)
Jan 29, 2024 590.17 596.23 587.98 596.10 67,995 +5.40(+0.91%)
Jan 26, 2024 595.06 596.56 587.87 590.70 65,219 -2.37(-0.40%)
Jan 25, 2024 592.59 594.85 587.18 593.06 56,680 +1.36(+0.23%)
Jan 24, 2024 600.68 600.68 591.71 591.71 44,239 -7.17(-1.20%)
Jan 23, 2024 603.16 603.16 594.07 598.88 56,777 -4.69(-0.78%)
Jan 22, 2024 596.88 609.49 596.88 603.57 91,034 +10.00(+1.68%)
Jan 19, 2024 593.16 596.15 590.16 593.57 58,830 +1.35(+0.23%)
Jan 18, 2024 586.79 592.76 583.38 592.22 70,296 +6.32(+1.08%)
Jan 17, 2024 591.38 595.02 582.16 585.90 68,515 -3.77(-0.64%)
Jan 16, 2024 581.18 591.32 579.61 589.68 58,783 +7.81(+1.34%)
Jan 12, 2024 583.05 583.77 579.71 581.87 60,492 +0.69(+0.12%)
Jan 11, 2024 582.00 583.97 575.43 581.18 93,421 -1.79(-0.31%)
Jan 10, 2024 576.83 583.60 576.15 582.97 73,384 +9.28(+1.62%)
Jan 09, 2024 572.02 573.72 569.09 573.69 76,333 +1.28(+0.22%)
Jan 08, 2024 566.77 572.89 566.10 572.41 60,173 +7.03(+1.24%)
Jan 05, 2024 566.24 568.80 563.30 565.38 62,487 -4.00(-0.70%)
Jan 04, 2024 573.17 575.89 567.31 569.39 69,774 -3.24(-0.57%)
Jan 03, 2024 579.10 584.25 571.99 572.62 79,414 -11.12(-1.91%)
Jan 02, 2024 582.66 584.97 578.66 583.75 63,497 -0.18(-0.03%)
Dec 29, 2023 580.79 585.99 579.07 583.93 82,050 +0.43(+0.07%)
Dec 28, 2023 586.02 588.87 582.30 583.50 38,882 -5.43(-0.92%)
Dec 27, 2023 590.65 593.36 588.74 588.93 50,589 -2.36(-0.40%)
Dec 26, 2023 590.79 596.07 590.79 591.28 73,124 -0.88(-0.15%)
Dec 22, 2023 587.38 594.35 587.34 592.16 58,300 +6.12(+1.04%)
Dec 21, 2023 582.69 588.34 579.64 586.04 60,243 +4.93(+0.85%)
Dec 20, 2023 585.62 588.70 581.11 581.11 53,495 -5.39(-0.92%)
Dec 19, 2023 578.37 587.98 578.37 586.50 74,214 +9.68(+1.68%)
Dec 18, 2023 575.58 578.65 574.56 576.83 57,428 +3.13(+0.54%)
Dec 15, 2023 574.20 578.75 572.58 573.70 153,103 -3.94(-0.68%)
Dec 14, 2023 585.29 585.44 573.63 577.64 112,989 -6.22(-1.07%)
Dec 13, 2023 574.57 584.17 573.91 583.87 92,682 +8.64(+1.50%)
Dec 12, 2023 575.66 579.10 574.53 575.23 51,222 +1.54(+0.27%)
Dec 11, 2023 572.50 574.38 569.22 573.69 58,458 +1.32(+0.23%)
Dec 08, 2023 571.63 574.97 570.10 572.37 49,289 +2.10(+0.37%)
Dec 07, 2023 577.00 577.00 569.43 570.27 45,479 -5.82(-1.01%)
Dec 06, 2023 578.09 578.09 570.00 576.10 61,252 +0.26(+0.05%)
Dec 05, 2023 576.90 579.30 571.17 575.84 66,101 -2.11(-0.36%)
Dec 04, 2023 566.17 578.29 566.17 577.94 68,277 +12.09(+2.14%)
Dec 01, 2023 567.49 571.69 565.30 565.85 69,929 -0.35(-0.06%)
Nov 30, 2023 565.45 567.34 564.13 566.20 146,590 +0.04(+0.01%)
Nov 29, 2023 574.27 574.27 565.56 566.16 79,874 -8.07(-1.41%)
Nov 28, 2023 578.33 581.60 572.73 574.23 71,878 -2.92(-0.51%)
Nov 27, 2023 578.88 580.60 575.81 577.14 102,658 -1.91(-0.33%)
Nov 24, 2023 577.80 582.35 576.52 579.05 24,094 -0.85(-0.15%)
Nov 22, 2023 582.01 582.19 578.23 579.90 74,534 +0.93(+0.16%)
Nov 21, 2023 579.27 581.15 578.14 578.97 89,515 +0.11(+0.02%)
Nov 20, 2023 579.30 582.31 577.14 578.86 76,252 -2.14(-0.37%)
Nov 17, 2023 588.88 588.88 576.73 581.00 68,016 -4.08(-0.70%)
Nov 16, 2023 577.77 585.41 577.77 585.08 57,774 +8.13(+1.41%)
Nov 15, 2023 582.41 585.87 576.82 576.96 108,329 -9.22(-1.57%)
Nov 14, 2023 584.54 589.02 583.58 586.17 84,011 +4.05(+0.70%)
Nov 13, 2023 581.77 589.75 578.93 582.12 78,711 +0.89(+0.15%)
Nov 10, 2023 579.71 583.23 578.35 581.23 78,065 +2.68(+0.46%)
Nov 09, 2023 580.75 583.23 578.04 578.55 43,611 -2.94(-0.51%)
Nov 08, 2023 576.61 585.04 576.48 581.50 77,513 +2.74(+0.47%)
Nov 07, 2023 580.92 584.75 578.70 578.75 68,717 -2.49(-0.43%)
Nov 06, 2023 588.76 588.76 577.37 581.24 112,531 -4.77(-0.81%)
Nov 03, 2023 579.77 588.66 573.03 586.01 121,347 +8.06(+1.40%)
Nov 02, 2023 574.79 582.32 572.04 577.94 124,156 +3.15(+0.55%)
Nov 01, 2023 558.17 575.06 557.83 574.79 93,890 +13.32(+2.37%)
Oct 31, 2023 563.70 563.70 555.40 561.47 80,227 +0.41(+0.07%)
Oct 30, 2023 566.41 567.57 554.70 561.06 91,137 -2.50(-0.44%)
Oct 27, 2023 556.45 565.26 548.28 563.55 116,270 +10.48(+1.89%)
Oct 26, 2023 526.96 554.75 514.95 553.08 211,422 +47.14(+9.32%)
Oct 25, 2023 504.16 515.20 501.58 505.94 115,857 -0.10(-0.02%)
Oct 24, 2023 508.41 512.28 504.21 506.04 58,931 -4.17(-0.82%)
Oct 23, 2023 508.29 513.13 506.04 510.21 66,241 -0.83(-0.16%)
Oct 20, 2023 520.80 520.80 510.26 511.04 59,576 -6.91(-1.33%)
Oct 19, 2023 517.21 519.72 511.99 517.94 90,271 +0.58(+0.11%)
Oct 18, 2023 517.97 518.13 512.01 517.36 50,926 -1.83(-0.35%)
Oct 17, 2023 511.80 521.89 511.80 519.19 60,935 +6.47(+1.26%)
Oct 16, 2023 505.66 517.53 505.66 512.72 62,917 +11.07(+2.21%)
Oct 13, 2023 505.69 505.69 496.32 501.65 83,311 -3.50(-0.69%)
Oct 12, 2023 513.86 513.94 504.56 505.16 54,170 -10.05(-1.95%)
Oct 11, 2023 516.81 517.70 510.93 515.21 45,185 -3.67(-0.71%)
Oct 10, 2023 515.85 520.39 514.19 518.88 71,277 +2.99(+0.58%)
Oct 09, 2023 513.89 518.43 513.28 515.88 41,080 +0.51(+0.10%)
Oct 06, 2023 512.30 517.79 506.25 515.38 36,956 +5.93(+1.16%)
Oct 05, 2023 503.18 509.50 503.18 509.45 30,228 +3.46(+0.68%)
Oct 04, 2023 509.69 510.28 504.14 505.99 50,143 -0.45(-0.09%)
Oct 03, 2023 515.24 516.24 504.83 506.44 50,977 -8.48(-1.65%)
Oct 02, 2023 509.43 520.88 509.43 514.92 62,495 -3.69(-0.71%)
Sep 29, 2023 520.97 521.29 513.17 518.61 129,393 -2.29(-0.44%)
Sep 28, 2023 515.19 521.16 513.62 520.90 76,280 +7.57(+1.48%)
Sep 27, 2023 515.74 515.91 507.41 513.33 72,636 +0.76(+0.15%)
Sep 26, 2023 511.14 514.37 506.45 512.57 56,993 -0.81(-0.16%)
Sep 25, 2023 509.70 515.34 510.43 513.38 43,411 +2.52(+0.49%)
Sep 22, 2023 506.84 512.20 505.89 510.86 75,620 +1.33(+0.26%)
Sep 21, 2023 515.79 519.28 508.33 509.53 58,785 -6.72(-1.30%)
Sep 20, 2023 511.99 520.38 511.99 516.24 51,596 +5.00(+0.98%)
Sep 19, 2023 508.71 515.42 508.53 511.25 62,484 +0.95(+0.19%)
Sep 18, 2023 513.44 513.44 503.85 510.30 52,367 -0.89(-0.17%)
Sep 15, 2023 505.97 514.15 498.92 511.19 189,006 +6.38(+1.26%)
Sep 14, 2023 500.37 506.43 500.14 504.81 75,584 +5.08(+1.02%)
Sep 13, 2023 497.72 500.00 491.81 499.73 93,236 +0.63(+0.13%)
Sep 12, 2023 502.03 502.39 496.58 499.10 58,553 -2.31(-0.46%)
Sep 11, 2023 500.40 503.00 497.95 501.42 44,510 +2.70(+0.54%)
Sep 08, 2023 502.48 503.36 496.35 498.71 39,244 -1.54(-0.31%)
Sep 07, 2023 499.81 503.82 498.87 500.25 58,915 +0.16(+0.03%)
Sep 06, 2023 497.91 502.81 497.91 500.09 57,035 +1.02(+0.20%)
Sep 05, 2023 508.79 508.97 498.09 499.07 82,890 -12.34(-2.41%)
Sep 01, 2023 511.86 516.72 509.90 511.41 51,626 +1.05(+0.21%)
Aug 31, 2023 512.91 515.29 509.15 510.37 59,987 -2.69(-0.53%)
Aug 30, 2023 517.15 521.73 513.04 513.06 61,215 -3.23(-0.63%)
Aug 29, 2023 504.60 517.83 504.27 516.29 75,733 +10.94(+2.16%)
Aug 28, 2023 506.30 509.56 503.05 505.36 112,806 +1.34(+0.27%)
Aug 25, 2023 499.83 508.56 499.83 504.02 68,656 +4.93(+0.99%)
Aug 24, 2023 499.62 504.53 499.02 499.09 50,743 -2.67(-0.53%)
Aug 23, 2023 501.08 501.93 496.65 501.75 59,118 +1.32(+0.26%)
Aug 22, 2023 503.56 504.52 500.39 500.44 34,741 -2.55(-0.51%)
Aug 21, 2023 501.07 503.07 497.06 502.99 52,574 +0.75(+0.15%)
Aug 18, 2023 501.15 506.70 501.15 502.24 38,668 +1.10(+0.22%)
Aug 17, 2023 506.68 511.05 501.11 501.15 73,471 -8.44(-1.66%)
Aug 16, 2023 512.37 514.99 508.58 509.59 90,527 -1.80(-0.35%)
Aug 15, 2023 517.11 519.20 507.81 511.38 69,422 -6.85(-1.32%)
Aug 14, 2023 511.25 519.04 510.42 518.23 49,564 +5.01(+0.98%)
Aug 11, 2023 511.88 515.78 510.66 513.22 40,668 +1.88(+0.37%)
Aug 10, 2023 510.50 519.06 510.17 511.35 56,615 +1.23(+0.24%)
Aug 09, 2023 511.69 512.00 508.44 510.12 81,537 -2.60(-0.51%)
Aug 08, 2023 512.28 513.66 508.44 512.72 80,237 -0.51(-0.10%)
Aug 07, 2023 512.59 521.20 511.67 513.23 55,196 +0.58(+0.11%)
Aug 04, 2023 513.20 515.20 510.13 512.65 70,006 -1.75(-0.34%)
Aug 03, 2023 517.69 517.82 512.78 514.40 79,815 -7.17(-1.37%)
Aug 02, 2023 518.36 524.36 512.58 521.57 95,595 +2.07(+0.40%)
Aug 01, 2023 520.23 523.99 514.70 519.49 85,214 -0.10(-0.02%)
Jul 31, 2023 520.02 522.70 515.05 519.59 114,192 -2.11(-0.41%)
Jul 28, 2023 521.45 533.21 519.50 521.71 104,617 +2.46(+0.47%)
Jul 27, 2023 522.31 530.42 505.88 519.24 239,604 -45.77(-8.10%)
Jul 26, 2023 564.76 573.01 562.39 565.01 100,480 +0.24(+0.04%)
Jul 25, 2023 557.69 565.52 557.69 564.77 58,108 +3.40(+0.61%)
Jul 24, 2023 559.71 562.67 556.88 561.37 63,468 +1.06(+0.19%)
Jul 21, 2023 551.90 564.07 549.35 560.31 116,375 +11.00(+2.00%)
Jul 20, 2023 547.90 551.67 545.51 549.32 75,000 +4.08(+0.75%)
Jul 19, 2023 548.57 548.57 541.91 545.24 42,141 -0.78(-0.14%)
Jul 18, 2023 548.38 551.32 544.17 546.01 67,944 -1.46(-0.27%)
Jul 17, 2023 536.45 547.97 533.26 547.47 65,040 +10.58(+1.97%)
Jul 14, 2023 533.98 539.72 531.77 536.89 34,321 +4.89(+0.92%)
Jul 13, 2023 531.57 535.41 530.88 532.00 51,452 +1.19(+0.22%)
Jul 12, 2023 533.61 533.61 528.97 530.82 49,570 +1.30(+0.24%)
Jul 11, 2023 527.82 533.25 526.81 529.52 42,078 +1.71(+0.32%)
Jul 10, 2023 524.76 531.79 524.76 527.82 59,849 +1.54(+0.29%)
Jul 07, 2023 529.61 532.35 525.31 526.28 97,749 -4.91(-0.92%)
Jul 06, 2023 529.27 532.50 529.27 531.19 104,743 -0.44(-0.08%)
Jul 05, 2023 538.14 538.14 529.54 531.63 66,899 -5.70(-1.06%)
Jul 03, 2023 536.49 537.72 535.72 537.33 36,667 -2.78(-0.52%)
Jun 30, 2023 535.04 541.75 535.04 540.11 65,116 +5.62(+1.05%)
Jun 29, 2023 534.27 539.52 533.24 534.49 76,135 -0.26(-0.05%)
Jun 28, 2023 540.15 542.87 531.71 534.75 100,854 -6.38(-1.18%)
Jun 27, 2023 542.61 548.42 539.78 541.13 62,780 -3.07(-0.56%)
Jun 26, 2023 540.39 551.47 539.38 544.20 68,574 +3.89(+0.72%)
Jun 23, 2023 547.63 551.09 539.87 540.31 198,275 -7.88(-1.44%)
Jun 22, 2023 544.90 551.33 543.59 548.19 38,640 +3.34(+0.61%)
Jun 21, 2023 536.61 548.40 533.98 544.85 68,522 +5.48(+1.02%)
Jun 20, 2023 543.79 545.92 535.23 539.36 63,853 -5.72(-1.05%)
Jun 16, 2023 545.37 545.88 539.97 545.09 106,809 +3.30(+0.61%)
Jun 15, 2023 538.84 543.12 538.84 541.79 37,867 -8.65(-1.57%)
May 08, 2023 546.72 550.47 539.42 550.44 89,536 +1.70(+0.31%)
May 05, 2023 541.61 551.33 541.61 548.74 54,270 +5.97(+1.10%)
May 04, 2023 548.68 549.22 534.09 542.77 75,050 -5.65(-1.03%)
May 03, 2023 548.18 549.08 543.79 548.42 75,741 +2.06(+0.38%)
May 02, 2023 547.96 550.01 544.61 546.36 61,707 -4.63(-0.84%)
May 01, 2023 548.31 553.19 543.85 550.99 74,229 +1.70(+0.31%)
Apr 28, 2023 543.80 549.35 542.46 549.29 85,552 +6.81(+1.25%)
Apr 27, 2023 554.86 558.35 541.29 542.48 89,309 -16.21(-2.90%)
Apr 26, 2023 559.28 563.56 558.12 558.69 57,752 -4.63(-0.82%)
Apr 25, 2023 563.53 568.14 562.69 563.33 49,497 -1.86(-0.33%)
Apr 24, 2023 563.68 565.44 558.83 565.19 67,425 +0.50(+0.09%)
Apr 21, 2023 566.08 567.87 562.05 564.69 54,415 +1.24(+0.22%)
Apr 20, 2023 560.15 563.82 556.24 563.46 54,247 +4.88(+0.87%)
Apr 19, 2023 556.92 559.05 552.62 558.57 43,116 +2.78(+0.50%)
Apr 18, 2023 552.79 557.96 549.86 555.79 55,123 +2.10(+0.38%)
Apr 17, 2023 561.41 561.41 552.80 553.69 33,187 -6.30(-1.12%)
Apr 14, 2023 563.46 564.55 559.21 559.99 44,213 -0.84(-0.15%)
Apr 13, 2023 557.06 561.07 556.05 560.83 37,901 +6.97(+1.26%)
Apr 12, 2023 557.51 560.01 553.86 553.86 66,229 -2.17(-0.39%)
Apr 11, 2023 549.45 561.07 543.39 556.03 87,801 +8.53(+1.56%)
Apr 10, 2023 543.77 549.91 543.77 547.50 52,285 +0.65(+0.12%)
Apr 06, 2023 548.66 551.44 544.00 546.86 49,034 -0.93(-0.17%)
Apr 05, 2023 545.97 548.75 543.92 547.78 66,760 +4.59(+0.85%)
Apr 04, 2023 542.06 543.19 534.93 543.19 80,452 +2.31(+0.43%)
Apr 03, 2023 538.82 543.01 533.82 540.88 86,240 +5.04(+0.94%)
Mar 31, 2023 529.47 536.83 527.50 535.83 99,900 +10.40(+1.98%)
Mar 30, 2023 525.11 529.77 524.60 525.43 41,353 +1.85(+0.35%)
Mar 29, 2023 530.69 531.34 522.70 523.58 57,092 -3.53(-0.67%)
Mar 28, 2023 523.79 527.82 522.04 527.11 72,213 +2.59(+0.49%)
Mar 27, 2023 525.89 528.30 522.59 524.51 56,120 +3.61(+0.69%)
Mar 24, 2023 509.51 524.08 509.51 520.91 83,249 +10.96(+2.15%)
Mar 23, 2023 516.47 522.40 508.88 509.95 74,135 -7.56(-1.46%)
Mar 22, 2023 524.03 527.11 516.73 517.51 70,737 -6.75(-1.29%)
Mar 21, 2023 529.11 529.14 521.23 524.26 71,342 -0.12(-0.02%)
Mar 20, 2023 515.73 526.15 515.67 524.38 93,867 +11.52(+2.25%)
Mar 17, 2023 518.60 518.60 508.13 512.87 140,812 -4.22(-0.82%)
Mar 16, 2023 513.85 518.37 510.02 517.08 52,950 +2.83(+0.55%)
Mar 15, 2023 511.30 514.94 509.22 514.25 65,237 +0.09(+0.02%)
Mar 14, 2023 507.02 514.40 504.04 514.16 68,873 +10.42(+2.07%)
Mar 13, 2023 499.00 510.55 497.44 503.74 65,458 +2.03(+0.41%)
Mar 10, 2023 505.71 509.23 499.86 501.71 73,974 -3.29(-0.65%)
Mar 09, 2023 508.59 508.83 503.19 504.99 54,457 -2.07(-0.41%)
Mar 08, 2023 510.00 510.00 502.23 507.07 47,343 -2.49(-0.49%)
Mar 07, 2023 519.92 521.81 507.88 509.56 47,237 -4.67(-0.91%)
Mar 06, 2023 518.61 519.79 512.90 514.23 51,990 -5.39(-1.04%)
Mar 03, 2023 523.13 524.13 514.45 519.62 60,230 -3.09(-0.59%)
Mar 02, 2023 520.44 526.68 517.66 522.71 117,552 +0.18(+0.03%)
Mar 01, 2023 517.47 522.53 515.30 522.53 56,332 +2.81(+0.54%)
Feb 28, 2023 532.78 535.33 512.87 519.72 129,378 -13.92(-2.61%)
Feb 27, 2023 530.94 537.21 528.07 533.64 83,788 +5.56(+1.05%)
Feb 24, 2023 512.16 532.99 512.16 528.08 135,643 +19.02(+3.74%)
Feb 23, 2023 513.53 514.48 504.00 509.06 84,278 -1.60(-0.31%)
Feb 22, 2023 511.27 515.02 508.52 510.66 104,806 +1.01(+0.20%)
Feb 21, 2023 508.53 518.23 499.56 509.66 119,908 -1.53(-0.30%)
Feb 17, 2023 511.31 519.57 506.22 511.19 62,082 -2.49(-0.48%)
Feb 16, 2023 506.85 519.04 506.85 513.68 102,542 +1.09(+0.21%)
Feb 15, 2023 499.33 513.44 497.99 512.59 95,186 +11.85(+2.37%)
Feb 14, 2023 500.83 503.62 496.71 500.75 70,638 +0.83(+0.17%)
Feb 13, 2023 496.50 502.50 495.97 499.92 51,268 +2.08(+0.42%)
Feb 10, 2023 490.53 498.06 488.76 497.84 126,492 +6.78(+1.38%)
Feb 09, 2023 493.69 496.23 490.50 491.06 69,972 -3.73(-0.75%)
Feb 08, 2023 497.18 501.54 494.50 494.79 56,414 -5.11(-1.02%)
Feb 07, 2023 496.44 501.59 492.51 499.90 68,911 +2.67(+0.54%)
Feb 06, 2023 504.82 507.69 491.54 497.23 81,033 -10.53(-2.07%)
Feb 03, 2023 512.41 516.27 505.17 507.76 83,791 -5.67(-1.10%)
Feb 02, 2023 507.43 517.09 507.04 513.43 102,793 +4.13(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.