Chemed Corporation (CHE)
NYSE: CHE
· Real-Time Price · USD
461.64
11.18 (2.48%)
At close: Sep 26, 2025, 3:59 PM
462.25
0.13%
After-hours: Sep 26, 2025, 07:55 PM EDT
CHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 452.07 | 462.94 | 452.07 | 462.23 | 462.23 | 2.61% | 122,234 |
| Sep 25, 2025 | 457.01 | 457.01 | 445.87 | 450.46 | 450.46 | -1.43% | 123,422 |
| Sep 24, 2025 | 452.96 | 462.19 | 449.82 | 456.98 | 456.98 | 0.68% | 151,100 |
| Sep 23, 2025 | 455.07 | 459.16 | 447.26 | 453.90 | 453.90 | -0.44% | 214,847 |
| Sep 22, 2025 | 451.96 | 456.44 | 450.11 | 455.91 | 455.91 | 0.81% | 131,604 |
| Sep 19, 2025 | 455.84 | 456.77 | 449.55 | 452.25 | 452.25 | -1.31% | 320,831 |
| Sep 18, 2025 | 456.68 | 462.99 | 452.03 | 458.25 | 458.25 | 0.19% | 219,349 |
| Sep 17, 2025 | 448.43 | 459.30 | 448.43 | 457.36 | 457.36 | 2.17% | 307,920 |
| Sep 16, 2025 | 441.44 | 447.98 | 441.44 | 447.63 | 447.63 | 1.22% | 153,355 |
| Sep 15, 2025 | 447.99 | 451.96 | 439.54 | 442.24 | 442.24 | -0.93% | 235,121 |
| Sep 12, 2025 | 456.27 | 462.47 | 445.48 | 446.40 | 446.40 | -2.51% | 160,251 |
| Sep 11, 2025 | 452.88 | 460.06 | 452.38 | 457.89 | 457.89 | 1.60% | 199,700 |
| Sep 10, 2025 | 455.01 | 460.11 | 449.71 | 450.70 | 450.70 | -2.60% | 237,200 |
| Sep 9, 2025 | 462.88 | 467.14 | 460.35 | 462.75 | 462.75 | -0.22% | 143,831 |
| Sep 8, 2025 | 464.84 | 470.67 | 461.99 | 463.78 | 463.78 | -0.40% | 184,365 |
| Sep 5, 2025 | 460.33 | 466.41 | 459.38 | 465.63 | 465.63 | 1.29% | 207,301 |
| Sep 4, 2025 | 459.52 | 462.88 | 455.81 | 459.70 | 459.70 | 0.02% | 166,910 |
| Sep 3, 2025 | 461.24 | 462.12 | 457.62 | 459.63 | 459.63 | -0.94% | 181,800 |
| Sep 2, 2025 | 470.49 | 474.89 | 461.50 | 464.00 | 464.00 | 1.32% | 297,744 |
| Aug 29, 2025 | 454.50 | 459.96 | 454.50 | 457.95 | 457.95 | 1.34% | 154,400 |