Chemed Corporation (CHE)
NYSE: CHE
· Real-Time Price · USD
465.44
5.74 (1.25%)
At close: Sep 05, 2025, 3:59 PM
464.50
-0.20%
After-hours: Sep 05, 2025, 06:59 PM EDT
CHE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 460.33 | 466.41 | 459.38 | 465.63 | 465.63 | 1.29% | 207,041 |
| 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 |
| Aug 28, 2025 | 455.43 | 455.43 | 447.68 | 451.90 | 451.90 | -0.75% | 174,900 |
| Aug 27, 2025 | 446.45 | 458.66 | 443.44 | 455.33 | 455.33 | 2.03% | 161,622 |
| Aug 26, 2025 | 452.90 | 457.14 | 445.14 | 446.26 | 446.26 | -2.14% | 214,500 |
| Aug 25, 2025 | 459.23 | 461.02 | 452.49 | 456.00 | 456.00 | -0.66% | 150,700 |
| Aug 22, 2025 | 455.98 | 465.14 | 455.98 | 459.05 | 459.05 | 1.09% | 164,600 |
| Aug 21, 2025 | 454.71 | 455.83 | 452.29 | 454.09 | 454.09 | -0.33% | 121,005 |
| Aug 20, 2025 | 457.39 | 464.09 | 453.99 | 455.60 | 455.60 | 0.39% | 125,704 |
| Aug 19, 2025 | 447.00 | 456.23 | 447.00 | 453.85 | 453.85 | 2.03% | 137,300 |
| Aug 18, 2025 | 445.97 | 448.08 | 443.92 | 444.83 | 444.83 | -0.06% | 157,409 |
| Aug 15, 2025 | 441.83 | 449.83 | 441.83 | 445.11 | 445.11 | 0.28% | 177,141 |
| Aug 14, 2025 | 449.64 | 449.65 | 442.31 | 443.87 | 443.87 | -1.44% | 171,863 |
| 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 |