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

Chemed Corp (NY:CHE)

455.91 +3.66 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2025 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 (%)
Sep 22, 2025 451.96 456.44 450.11 455.91 131,598 +3.66(+0.81%)
Sep 19, 2025 455.84 456.77 449.55 452.25 320,831 -6.00(-1.31%)
Sep 18, 2025 456.68 462.99 452.03 458.25 219,349 +0.89(+0.19%)
Sep 17, 2025 448.43 459.30 448.43 457.36 307,920 +9.73(+2.17%)
Sep 16, 2025 441.44 447.98 441.44 447.63 153,355 +5.39(+1.22%)
Sep 15, 2025 447.99 451.96 439.54 442.24 235,121 -4.16(-0.93%)
Sep 12, 2025 456.27 462.46 445.48 446.40 160,251 -11.49(-2.51%)
Sep 11, 2025 452.88 460.06 452.38 457.89 199,659 +7.19(+1.60%)
Sep 10, 2025 455.01 460.11 449.71 450.70 237,168 -12.05(-2.60%)
Sep 09, 2025 462.88 467.14 460.35 462.75 143,831 -1.03(-0.22%)
Sep 08, 2025 464.84 470.67 461.99 463.78 184,473 -1.85(-0.40%)
Sep 05, 2025 460.33 466.41 459.38 465.63 207,301 +5.93(+1.29%)
Sep 04, 2025 459.52 462.88 455.81 459.70 166,892 +0.07(+0.02%)
Sep 03, 2025 461.24 462.12 457.62 459.63 181,756 -4.37(-0.94%)
Sep 02, 2025 470.49 474.89 461.50 464.00 297,734 +6.05(+1.32%)
Aug 29, 2025 454.50 459.96 454.50 457.95 154,376 +6.05(+1.34%)
Aug 28, 2025 455.43 455.43 447.68 451.90 174,873 -3.43(-0.75%)
Aug 27, 2025 446.45 458.66 443.44 455.33 161,622 +9.07(+2.03%)
Aug 26, 2025 452.90 457.14 445.14 446.26 214,491 -9.74(-2.14%)
Aug 25, 2025 459.23 461.01 452.49 456.00 150,673 -3.05(-0.66%)
Aug 22, 2025 455.98 465.13 455.98 459.05 164,599 +4.96(+1.09%)
Aug 21, 2025 454.71 455.82 452.29 454.09 121,005 -1.51(-0.33%)
Aug 20, 2025 457.39 464.09 453.99 455.60 125,704 +1.75(+0.39%)
Aug 19, 2025 447.00 456.23 447.00 453.85 137,283 +9.02(+2.03%)
Aug 18, 2025 445.97 448.08 443.92 444.83 157,409 -0.28(-0.06%)
Aug 15, 2025 441.83 449.82 441.83 445.11 177,141 +1.24(+0.28%)
Aug 14, 2025 449.64 449.65 442.31 443.87 171,863 -6.49(-1.44%)
Aug 13, 2025 444.74 454.45 444.00 450.36 158,732 +7.22(+1.63%)
Aug 12, 2025 431.53 443.14 431.53 443.14 166,029 +11.00(+2.55%)
Aug 11, 2025 436.00 436.90 430.00 432.14 116,618 -2.59(-0.60%)
Aug 08, 2025 433.97 437.24 433.50 434.73 149,328 +0.42(+0.10%)
Aug 07, 2025 429.21 434.59 422.80 434.31 253,252 +5.99(+1.40%)
Aug 06, 2025 426.36 428.46 423.43 428.32 182,967 +0.83(+0.19%)
Aug 05, 2025 420.63 431.06 420.63 427.49 177,809 +4.74(+1.12%)
Aug 04, 2025 416.52 426.24 416.52 422.75 207,533 +5.47(+1.31%)
Aug 01, 2025 415.08 424.28 407.86 417.27 279,098 +5.54(+1.35%)
Jul 31, 2025 412.23 422.78 410.73 411.73 263,891 -4.26(-1.03%)
Jul 30, 2025 418.98 433.21 409.44 416.00 522,730 -48.05(-10.36%)
Jul 29, 2025 465.01 469.07 463.36 464.05 128,541 -1.39(-0.30%)
Jul 28, 2025 467.91 472.91 461.75 465.44 168,983 -4.63(-0.99%)
Jul 25, 2025 458.65 470.11 458.65 470.07 142,904 +7.69(+1.66%)
Jul 24, 2025 463.61 470.67 458.88 462.38 218,687 -3.09(-0.66%)
Jul 23, 2025 453.06 467.81 453.06 465.47 156,461 +13.22(+2.92%)
Jul 22, 2025 450.83 461.92 450.49 452.25 197,005 +3.44(+0.77%)
Jul 21, 2025 451.47 453.55 448.39 448.80 91,941 -1.88(-0.42%)
Jul 18, 2025 457.82 458.13 449.74 450.68 101,281 -6.15(-1.35%)
Jul 17, 2025 455.29 459.09 452.73 456.83 111,447 +0.17(+0.04%)
Jul 16, 2025 455.83 458.31 451.43 456.66 122,975 +3.56(+0.79%)
Jul 15, 2025 461.95 461.95 453.10 453.10 99,076 -11.17(-2.41%)
Jul 14, 2025 462.12 464.98 458.12 464.27 102,431 +4.99(+1.09%)
Jul 11, 2025 461.80 465.09 457.44 459.28 95,833 -5.76(-1.24%)
Jul 10, 2025 467.42 470.48 463.95 465.04 133,017 -5.88(-1.25%)
Jul 09, 2025 466.71 473.59 462.00 470.92 172,555 +5.66(+1.22%)
Jul 08, 2025 456.81 467.68 456.81 465.26 200,452 +5.19(+1.13%)
Jul 07, 2025 471.86 473.00 457.45 460.06 199,443 -12.46(-2.64%)
Jul 03, 2025 473.98 474.25 469.15 472.53 90,878 +1.94(+0.41%)
Jul 02, 2025 479.69 485.90 471.35 470.59 215,367 -12.66(-2.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.