tiprankstipranks
Trending News
More News >
Chemed Corporation (CHE)
NYSE:CHE
US Market

Chemed (CHE) Historical Prices

Compare
312 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
555.78
556.84
549.58
551.15
551.15
-1.23%
86,775
0.66
Jun 12, 2025
550.49
558.96
548.62
558.02
558.02
+1.67%
105,846
0.81
Jun 11, 2025
551.78
558.62
548.86
548.86
548.86
-0.90%
135,462
1.05
Jun 10, 2025
550.04
553.88
546.01
553.84
553.84
+0.69%
133,445
1.03
Jun 09, 2025
560.10
560.10
544.40
550.03
550.03
-2.20%
142,835
1.10
Jun 06, 2025
561.43
565.66
559.76
562.41
562.41
+0.29%
79,703
0.61
Jun 05, 2025
560.74
563.58
557.32
560.78
560.78
-0.15%
99,753
0.76
Jun 04, 2025
565.55
569.98
560.81
561.64
561.64
-1.19%
90,530
0.69
Jun 03, 2025
568.57
570.34
564.63
568.39
568.39
-0.35%
74,504
0.57
Jun 02, 2025
570.98
572.23
564.63
570.39
570.39
-0.77%
130,566
0.99
May 30, 2025
573.84
578.57
570.40
574.84
574.84
+0.29%
79,372
0.60
May 29, 2025
572.00
576.96
568.01
573.19
573.19
+0.12%
62,410
0.46
May 28, 2025
578.59
580.50
572.56
573.01
572.51
-1.32%
92,331
0.68
May 27, 2025
572.70
581.20
570.67
581.19
580.68
+2.13%
175,138
1.29
May 23, 2025
560.16
570.16
557.77
569.57
569.07
+1.54%
113,071
0.84
May 22, 2025
568.69
572.23
559.94
561.44
560.95
-1.63%
175,244
1.30
May 21, 2025
578.02
579.54
568.73
571.22
570.72
-1.68%
101,156
0.75
May 20, 2025
579.00
583.96
576.39
581.48
580.97
+0.69%
130,274
0.97
May 19, 2025
578.48
583.80
574.28
578.02
577.52
-0.23%
112,103
0.84
May 16, 2025
568.02
581.03
568.02
579.86
579.35
+2.51%
131,798
1.00
May 15, 2025
554.94
566.22
554.94
566.13
565.64
+2.37%
121,399
0.92
May 14, 2025
558.74
560.33
550.47
553.52
553.04
-0.57%
162,154
1.25
May 13, 2025
566.26
566.70
556.46
557.17
556.68
-2.01%
125,394
0.98
May 12, 2025
573.93
575.41
564.00
569.11
568.61
-0.11%
101,483
0.79
May 09, 2025
570.65
574.07
565.33
570.22
569.72
+0.29%
75,062
0.59
May 08, 2025
576.65
583.12
569.05
569.05
568.55
-1.37%
145,184
1.13
May 07, 2025
578.38
583.37
573.17
577.44
576.94
+0.25%
200,434
1.59
May 06, 2025
575.21
579.51
571.61
576.51
576.01
+0.16%
151,478
1.22
May 05, 2025
575.95
579.60
568.44
576.07
575.57
+0.19%
126,666
1.02
May 02, 2025
577.66
581.23
568.80
575.46
574.96
+0.39%
132,032
1.07
May 01, 2025
575.21
577.44
568.75
573.74
573.24
-1.25%
113,753
0.93
Apr 30, 2025
575.24
581.51
565.90
581.51
581.00
+1.23%
169,818
1.40
Apr 29, 2025
563.03
583.02
563.03
574.96
574.46
+1.70%
152,209
1.26
Apr 28, 2025
561.55
570.00
559.47
565.86
565.37
+1.91%
115,666
0.95
Apr 25, 2025
548.01
559.95
541.81
555.74
555.26
+1.73%
118,857
0.98
Apr 24, 2025
564.67
569.16
537.23
546.78
546.30
-6.53%
273,150
2.28
Apr 23, 2025
585.42
593.81
582.90
585.46
584.95
+1.12%
140,153
1.18
Apr 22, 2025
565.00
581.73
565.00
579.50
578.99
+2.91%
152,182
1.29
Apr 21, 2025
581.56
581.56
558.55
563.62
563.13
-3.02%
92,242
0.78
Apr 17, 2025
580.17
583.76
576.36
581.69
581.18
+0.14%
110,655
0.94
Apr 16, 2025
591.20
591.20
580.92
581.37
580.86
-1.16%
105,682
0.90
Apr 15, 2025
602.13
602.13
587.47
588.69
588.18
-1.91%
106,219
0.91
Apr 14, 2025
599.22
604.91
592.63
600.69
600.16
+1.32%
89,328
0.76
Apr 11, 2025
589.76
597.92
581.60
593.39
592.87
+0.60%
104,450
0.89
Apr 10, 2025
585.60
596.00
578.71
590.39
589.87
+0.49%
117,857
1.01
Apr 09, 2025
568.69
588.38
556.07
588.04
587.53
+2.94%
184,430
1.61
Apr 08, 2025
587.38
587.53
564.80
571.76
571.26
-0.49%
142,647
1.26
Apr 07, 2025
586.82
598.04
566.64
575.07
574.57
-3.64%
162,812
1.46
Apr 04, 2025
611.55
616.35
595.38
597.34
596.82
-3.45%
129,317
1.16
Apr 03, 2025
610.81
623.61
610.81
619.21
618.67
+0.83%
138,992
1.26
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis