Chemed Corporation (CHE)
NYSE: CHE
· Real-Time Price · USD
443.86
-6.50 (-1.44%)
At close: Aug 14, 2025, 3:59 PM
442.99
-0.19%
Pre-market: Aug 15, 2025, 04:34 AM EDT
CHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 449.64 | 449.65 | 442.31 | 443.87 | 443.87 | -1.44% | 170,653 |
| Aug 13, 2025 | 444.74 | 454.45 | 444.00 | 450.36 | 450.36 | 1.63% | 158,732 |
| Aug 12, 2025 | 431.53 | 443.14 | 431.53 | 443.14 | 443.14 | 2.55% | 166,036 |
| Aug 11, 2025 | 436.00 | 436.91 | 430.00 | 432.14 | 432.14 | -0.73% | 116,618 |
| Aug 8, 2025 | 434.57 | 437.85 | 434.10 | 435.33 | 434.73 | 0.10% | 149,123 |
| Aug 7, 2025 | 429.80 | 435.19 | 423.38 | 434.91 | 434.31 | 1.40% | 252,903 |
| Aug 6, 2025 | 426.95 | 429.05 | 424.01 | 428.91 | 428.32 | 0.19% | 182,715 |
| Aug 5, 2025 | 421.21 | 431.66 | 421.21 | 428.08 | 427.49 | 1.12% | 177,600 |
| Aug 4, 2025 | 417.10 | 426.83 | 417.10 | 423.33 | 422.75 | 1.31% | 207,247 |
| Aug 1, 2025 | 415.65 | 424.87 | 408.42 | 417.85 | 417.27 | 1.35% | 278,714 |
| Jul 31, 2025 | 412.80 | 423.36 | 411.30 | 412.30 | 411.73 | -1.03% | 263,528 |
| Jul 30, 2025 | 419.56 | 433.81 | 410.00 | 416.57 | 416.00 | -10.36% | 522,014 |
| Jul 29, 2025 | 465.65 | 469.72 | 464.00 | 464.69 | 464.05 | -0.30% | 128,423 |
| Jul 28, 2025 | 468.56 | 473.56 | 462.39 | 466.08 | 465.44 | -0.99% | 168,800 |
| Jul 25, 2025 | 459.28 | 470.76 | 459.28 | 470.72 | 470.07 | 1.66% | 142,708 |
| Jul 24, 2025 | 464.25 | 471.32 | 459.51 | 463.02 | 462.38 | -0.66% | 218,400 |
| Jul 23, 2025 | 453.69 | 468.46 | 453.69 | 466.11 | 465.47 | 2.92% | 156,246 |
| Jul 22, 2025 | 451.45 | 462.56 | 451.11 | 452.87 | 452.25 | 0.77% | 196,734 |
| Jul 21, 2025 | 452.09 | 454.18 | 449.01 | 449.42 | 448.80 | -0.42% | 91,819 |
| Jul 18, 2025 | 458.45 | 458.77 | 450.36 | 451.30 | 450.68 | -1.35% | 101,142 |