Chemed Corp (CHE)

518.71
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 6:44 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Chemed Corp (CHE)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/2026522.33523.70517.29518.7196,649518.71
8/28/2026521.61526.78517.38523.38150,576523.38
8/27/2026543.70545.79501.84520.27363,762520.27
8/26/2026544.56551.36541.65548.56128,651548.56
8/25/2026540.58546.55538.31543.98155,900543.98
8/24/2026541.79545.00539.51541.34124,496541.34
8/21/2026535.14543.44530.25540.57117,705540.57
8/20/2026530.72544.08528.81534.88115,466534.88
8/19/2026531.21536.72529.03535.70131,245535.70
8/18/2026532.99538.97526.46529.23115,176529.23
8/17/2026528.69530.78520.68524.98152,018524.98
8/14/2026535.27539.25525.00532.88169,220532.18
8/13/2026541.02545.28529.54537.17233,452536.46
8/12/2026530.56544.17527.32541.02139,869540.31
8/11/2026546.61553.41536.06537.14151,807536.43
8/10/2026551.83557.00545.46549.48118,249548.76
8/07/2026550.30553.00544.91552.72154,047551.99
8/06/2026551.74551.74541.45549.41128,314548.69
8/05/2026549.95549.95535.29546.51186,358545.79
8/04/2026532.15543.50531.00539.72247,677539.01
8/03/2026536.66543.40530.45540.57190,206539.86
7/31/2026532.24535.94522.49532.25221,554531.55
7/30/2026539.83542.74531.82534.79163,899534.09
7/29/2026522.94551.68522.94539.36286,068538.65
7/28/2026516.10520.01511.05517.63198,346516.95
7/27/2026510.73515.90505.86509.34163,745508.67
7/24/2026504.91511.77501.74511.13113,908510.46
7/23/2026500.38505.48495.75503.01110,806502.35
7/22/2026506.18509.84500.30503.52210,435502.86
7/21/2026509.94513.62493.78504.10262,834503.44
7/20/2026507.61517.74503.97513.68138,308513.00
7/17/2026502.65511.85502.20510.03180,220509.36
7/16/2026490.92504.73487.66501.51125,029500.85
7/15/2026488.10497.25481.31492.65124,566492.00
7/14/2026487.39492.39481.56491.89165,917491.24
7/13/2026490.42496.14487.75492.27145,889491.62
7/10/2026491.29493.47482.60488.59143,299487.95
7/09/2026479.18491.19472.42490.46131,489489.82
7/08/2026482.88484.98477.59479.76158,854479.13
7/07/2026485.45487.78479.06485.37165,071484.73
7/06/2026486.38488.52479.57480.50140,102479.87
7/02/2026482.99492.30479.71489.66173,927489.02
7/01/2026469.76483.98468.88480.87210,535480.24
6/30/2026459.10466.60457.35465.74201,310465.13
6/29/2026460.63465.00456.27459.90117,085459.30
6/26/2026457.33463.28452.53463.28230,728462.67
6/25/2026449.52457.71449.52453.15174,505452.56
6/24/2026445.78450.35440.71447.29215,048446.70
6/23/2026440.00446.75428.98444.11253,212443.53
6/22/2026435.96438.69428.12436.07205,216435.50
6/18/2026436.40449.00434.87436.27541,056435.70
6/17/2026429.63437.39424.00436.03266,751435.46
6/16/2026426.59435.70426.59433.87224,625433.30
6/15/2026417.82424.23411.01423.49311,323422.93
6/12/2026420.27422.64415.63419.31154,842418.76
6/11/2026434.44434.99419.31420.87265,033420.32
6/10/2026450.00450.00431.58434.42225,092433.85
6/09/2026440.77449.21440.25446.26161,293445.67
6/08/2026433.76443.15426.44439.13186,576438.55
6/05/2026434.44443.16427.65441.59218,982441.01
6/04/2026433.19439.13429.64432.34216,977431.77
6/03/2026417.21432.39415.60426.86266,686426.30
6/02/2026422.52422.81416.39417.21168,873416.66
6/01/2026426.52433.00418.29422.84180,746422.29