Chemed Corporation (CHE)
605.90
-6.46 (-1.05%)
At close: Mar 28, 2025, 3:59 PM
606.96
0.18%
After-hours: Mar 28, 2025, 06:28 PM EDT
CHE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 610.00 | 614.65 | 603.80 | 605.70 | -6.66 | -1.09% | 162,370 |
| Mar 27, 2025 | 612.00 | 616.88 | 609.06 | 612.36 | 3.19 | 0.52% | 141,233 |
| Mar 26, 2025 | 611.00 | 614.82 | 607.36 | 609.17 | -0.12 | -0.02% | 108,214 |
| Mar 25, 2025 | 605.53 | 611.89 | 601.34 | 609.29 | 2.40 | 0.40% | 123,742 |
| Mar 24, 2025 | 594.65 | 608.91 | 594.65 | 606.89 | 12.78 | 2.15% | 119,230 |
| Mar 21, 2025 | 598.96 | 598.96 | 591.31 | 594.11 | -7.50 | -1.25% | 358,340 |
| Mar 20, 2025 | 600.00 | 604.75 | 598.92 | 601.61 | -2.01 | -0.33% | 93,913 |
| Mar 19, 2025 | 607.09 | 607.09 | 599.19 | 603.62 | -2.68 | -0.44% | 86,118 |
| Mar 18, 2025 | 609.71 | 611.47 | 604.59 | 606.30 | -1.77 | -0.29% | 96,441 |
| Mar 17, 2025 | 593.94 | 611.99 | 593.94 | 608.07 | 9.85 | 1.65% | 101,238 |
| Mar 14, 2025 | 594.80 | 598.53 | 591.17 | 598.22 | 8.26 | 1.40% | 92,100 |
| Mar 13, 2025 | 591.05 | 594.62 | 589.34 | 589.96 | 0.72 | 0.12% | 69,300 |
| Mar 12, 2025 | 595.51 | 598.00 | 588.13 | 589.24 | -9.26 | -1.55% | 105,449 |
| Mar 11, 2025 | 599.77 | 602.85 | 591.66 | 598.50 | 1.74 | 0.29% | 124,403 |
| Mar 10, 2025 | 597.23 | 609.16 | 592.67 | 596.76 | 1.02 | 0.17% | 179,200 |
| Mar 7, 2025 | 591.38 | 604.94 | 591.38 | 595.74 | 1.39 | 0.23% | 125,000 |
| Mar 6, 2025 | 593.05 | 600.80 | 588.34 | 594.35 | -0.86 | -0.14% | 119,200 |
| Mar 5, 2025 | 586.00 | 600.00 | 586.00 | 595.21 | 7.56 | 1.29% | 106,100 |
| Mar 4, 2025 | 590.93 | 595.48 | 585.66 | 587.65 | -3.62 | -0.61% | 102,300 |
| Mar 3, 2025 | 599.61 | 601.02 | 587.17 | 591.27 | -9.53 | -1.59% | 178,605 |
| Feb 28, 2025 | 583.19 | 603.43 | 583.19 | 600.80 | 14.68 | 2.50% | 141,100 |
| Feb 27, 2025 | 568.97 | 595.92 | 553.02 | 586.12 | 40.33 | 7.39% | 222,122 |
| Feb 26, 2025 | 548.29 | 555.64 | 545.59 | 545.79 | -4.91 | -0.89% | 135,146 |
| Feb 25, 2025 | 548.91 | 555.26 | 547.06 | 550.70 | 3.48 | 0.64% | 101,616 |
| Feb 24, 2025 | 544.45 | 551.24 | 543.51 | 547.22 | 0.98 | 0.18% | 97,900 |
| Feb 21, 2025 | 547.45 | 551.45 | 539.73 | 546.24 | -3.86 | -0.70% | 126,310 |
| Feb 20, 2025 | 555.64 | 560.00 | 548.95 | 550.10 | -5.54 | -1.00% | 107,906 |
| Feb 19, 2025 | 547.98 | 560.23 | 547.59 | 555.64 | 5.30 | 0.96% | 98,000 |
| Feb 18, 2025 | 550.82 | 556.17 | 549.45 | 550.34 | -3.25 | -0.59% | 84,500 |
| Feb 14, 2025 | 562.49 | 562.49 | 552.13 | 553.59 | -7.02 | -1.25% | 41,026 |
| Feb 13, 2025 | 551.17 | 561.15 | 549.15 | 560.61 | 11.11 | 2.02% | 76,100 |
| Feb 12, 2025 | 550.93 | 554.84 | 547.53 | 549.50 | -4.37 | -0.79% | 55,813 |
| Feb 11, 2025 | 551.36 | 559.20 | 550.80 | 553.87 | 0.25 | 0.05% | 58,249 |
| Feb 10, 2025 | 551.08 | 557.25 | 549.75 | 553.62 | 3.38 | 0.61% | 75,321 |
| Feb 7, 2025 | 557.91 | 560.29 | 549.94 | 550.24 | -3.60 | -0.65% | 69,737 |
| Feb 6, 2025 | 561.96 | 567.91 | 551.83 | 553.84 | -9.16 | -1.63% | 133,800 |
| Feb 5, 2025 | 563.48 | 567.47 | 556.14 | 563.00 | 5.33 | 0.96% | 86,500 |
| Feb 4, 2025 | 552.14 | 560.17 | 549.44 | 557.67 | 2.47 | 0.44% | 46,740 |
| Feb 3, 2025 | 557.53 | 562.37 | 537.62 | 555.20 | -6.80 | -1.21% | 88,700 |
| Jan 31, 2025 | 559.86 | 571.24 | 558.70 | 562.00 | 0.66 | 0.12% | 109,625 |
| Jan 30, 2025 | 562.21 | 567.67 | 560.09 | 561.34 | 3.63 | 0.65% | 59,121 |
| Jan 29, 2025 | 559.36 | 568.16 | 557.34 | 557.71 | -2.59 | -0.46% | 64,230 |
| Jan 28, 2025 | 571.52 | 577.30 | 549.21 | 560.30 | -14.44 | -2.51% | 172,217 |
| Jan 27, 2025 | 554.44 | 575.15 | 552.56 | 574.74 | 23.77 | 4.31% | 123,337 |
| Jan 24, 2025 | 539.27 | 553.70 | 536.20 | 550.97 | 9.32 | 1.72% | 122,300 |
| Jan 23, 2025 | 551.07 | 551.07 | 538.70 | 541.65 | -9.49 | -1.72% | 164,016 |
| Jan 22, 2025 | 558.62 | 558.62 | 550.90 | 551.14 | -8.08 | -1.44% | 93,554 |
| Jan 21, 2025 | 555.90 | 566.37 | 555.32 | 559.22 | 4.49 | 0.81% | 89,421 |
| Jan 17, 2025 | 552.01 | 559.00 | 546.80 | 554.73 | 1.84 | 0.33% | 79,825 |
| Jan 16, 2025 | 548.48 | 556.88 | 544.53 | 552.89 | 6.36 | 1.16% | 71,959 |