Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Chemed Corp (NY:CHE)

423.75 -40.94 (-8.81%)
Streaming Delayed Price Updated: 12:35 PM EDT, Jul 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2025 465.65 469.71 464.00 464.69 128,364 -1.39(-0.30%)
Jul 28, 2025 468.56 473.56 462.38 466.08 168,751 -4.64(-0.99%)
Jul 25, 2025 459.28 470.76 459.28 470.72 142,708 +7.70(+1.66%)
Jul 24, 2025 464.25 471.32 459.51 463.02 218,386 -3.09(-0.66%)
Jul 23, 2025 453.69 468.46 453.69 466.11 156,246 +13.24(+2.92%)
Jul 22, 2025 451.45 462.56 451.11 452.87 196,734 +3.45(+0.77%)
Jul 21, 2025 452.09 454.18 449.01 449.42 91,815 -1.88(-0.42%)
Jul 18, 2025 458.45 458.77 450.36 451.30 101,142 -6.16(-1.35%)
Jul 17, 2025 455.92 459.73 453.35 457.46 111,294 +0.17(+0.04%)
Jul 16, 2025 456.46 458.94 452.05 457.29 122,806 +3.57(+0.79%)
Jul 15, 2025 462.59 462.59 453.72 453.72 98,940 -11.19(-2.41%)
Jul 14, 2025 462.76 465.62 458.75 464.91 102,290 +5.00(+1.09%)
Jul 11, 2025 462.44 465.74 458.07 459.91 95,701 -5.77(-1.24%)
Jul 10, 2025 468.06 471.13 464.59 465.68 132,834 -5.89(-1.25%)
Jul 09, 2025 467.35 474.24 462.64 471.57 172,318 +5.67(+1.22%)
Jul 08, 2025 457.44 468.32 457.44 465.90 200,176 +5.20(+1.13%)
Jul 07, 2025 472.51 473.66 458.08 460.70 199,169 -12.48(-2.64%)
Jul 03, 2025 474.63 474.90 469.80 473.18 90,753 +1.94(+0.41%)
Jul 02, 2025 480.35 486.57 472.00 471.24 215,071 -12.68(-2.62%)
Jul 01, 2025 485.00 487.98 475.25 483.92 315,632 -3.01(-0.62%)
Jun 30, 2025 506.52 508.70 473.55 486.93 734,542 -72.43(-12.95%)
Jun 27, 2025 556.12 562.76 554.16 559.36 337,367 +3.48(+0.63%)
Jun 26, 2025 555.97 558.03 550.79 555.88 268,230 +3.38(+0.61%)
Jun 25, 2025 557.58 557.58 550.53 552.50 184,423 -4.82(-0.86%)
Jun 24, 2025 553.00 558.03 538.82 557.32 95,394 +5.74(+1.04%)
Jun 23, 2025 549.67 553.33 549.50 551.58 79,029 +2.93(+0.53%)
Jun 20, 2025 548.89 551.38 543.47 548.65 245,728 +2.57(+0.47%)
Jun 18, 2025 549.59 552.50 545.18 546.08 120,431 -3.57(-0.65%)
Jun 17, 2025 550.70 551.08 545.24 549.65 165,108 -2.70(-0.49%)
Jun 16, 2025 555.12 555.22 547.75 552.35 122,883 +1.20(+0.22%)
Jun 13, 2025 555.78 556.84 549.58 551.15 86,775 -6.87(-1.23%)
Jun 12, 2025 550.49 558.96 548.62 558.02 105,846 +9.16(+1.67%)
Jun 11, 2025 551.78 558.62 548.86 548.86 135,462 -4.98(-0.90%)
Jun 10, 2025 550.04 553.88 546.01 553.84 133,445 +3.81(+0.69%)
Jun 09, 2025 560.10 560.10 544.39 550.03 142,835 -12.38(-2.20%)
Jun 06, 2025 561.43 565.66 559.75 562.41 79,703 +1.63(+0.29%)
Jun 05, 2025 560.74 563.58 557.32 560.78 99,753 -0.86(-0.15%)
Jun 04, 2025 565.55 569.98 560.81 561.64 90,530 -6.75(-1.19%)
Jun 03, 2025 568.57 570.34 564.63 568.39 74,504 -2.00(-0.35%)
Jun 02, 2025 570.98 572.23 564.63 570.39 130,566 -4.45(-0.77%)
May 30, 2025 573.84 578.57 570.40 574.84 79,372 +1.65(+0.29%)
May 29, 2025 572.00 576.96 568.01 573.19 62,410 +0.68(+0.12%)
May 28, 2025 578.09 579.99 572.05 572.51 92,411 -8.17(-1.41%)
May 27, 2025 572.20 580.69 570.17 580.68 175,290 +11.61(+2.04%)
May 23, 2025 559.67 569.66 557.28 569.07 113,169 +8.12(+1.45%)
May 22, 2025 568.19 571.73 559.45 560.95 175,397 -9.77(-1.71%)
May 21, 2025 577.52 579.03 568.24 570.72 101,244 -10.25(-1.76%)
May 20, 2025 578.50 583.45 575.89 580.97 130,387 +3.46(+0.60%)
May 19, 2025 577.98 583.29 573.78 577.52 112,200 -1.84(-0.32%)
May 16, 2025 567.52 580.52 567.52 579.35 131,913 +13.72(+2.43%)
May 15, 2025 554.46 565.73 554.46 565.64 121,505 +12.60(+2.28%)
May 14, 2025 558.25 559.84 549.99 553.04 162,295 -3.65(-0.66%)
May 13, 2025 565.77 566.21 555.97 556.68 125,503 -11.93(-2.10%)
May 12, 2025 573.43 574.91 563.51 568.61 101,571 -1.11(-0.19%)
May 09, 2025 570.15 573.57 564.84 569.72 75,127 +1.17(+0.21%)
May 08, 2025 576.15 582.61 568.55 568.55 145,310 -8.38(-1.45%)
May 07, 2025 577.88 582.86 572.66 576.94 200,609 +0.93(+0.16%)
May 06, 2025 574.71 579.00 571.11 576.01 151,610 +0.44(+0.08%)
May 05, 2025 575.45 579.09 567.94 575.57 126,776 +0.61(+0.11%)
May 02, 2025 577.16 580.72 568.30 574.96 132,147 +1.72(+0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.