Chemed Corporation - CHE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	431.77	465.54	465.54	476.85	429.52	427,237
October 28, 2025	436.48	438.94	438.94	440.95	432.49	229,600
October 27, 2025	437.63	436.78	436.78	438.14	433.23	181,842
October 24, 2025	436.1	436.62	436.62	439.09	432.66	168,603
October 23, 2025	438.85	435.39	435.39	439	433.27	238,900
October 22, 2025	440.83	439.3	439.3	445.06	435.35	153,214
October 21, 2025	446.35	441	441	447.58	439.99	157,000
October 20, 2025	441.97	444.95	444.95	445.78	436.6	155,700
October 17, 2025	435.59	440.56	440.56	440.77	431.84	147,300
October 16, 2025	434.11	430.92	430.92	437.48	429.77	264,400
October 15, 2025	435.16	436.29	436.29	439.62	432.29	122,846
October 14, 2025	429.07	437.13	437.13	437.8	429.07	133,709
October 13, 2025	426.74	429.66	429.66	431.41	426.67	135,037
October 10, 2025	432.17	430.02	430.02	432.17	426.84	181,100
October 09, 2025	434.39	431.41	431.41	437	427.84	180,402
October 08, 2025	437.49	434.96	434.96	439.71	433.3	169,419
October 07, 2025	436.74	436.08	436.08	440.15	431.08	170,900
October 06, 2025	444.96	435.38	435.38	444.96	432.55	222,200
October 03, 2025	440.6	443.49	443.49	445.25	439.15	179,000
October 02, 2025	440.38	442.04	442.04	445.4	437.23	240,800
October 01, 2025	446.5	440.64	440.64	449.39	434.02	326,100
September 30, 2025	453.33	447.74	447.74	454.38	443.87	327,846
September 29, 2025	460.91	452.13	452.13	460.91	450.15	126,318
September 26, 2025	452.07	462.23	462.23	462.94	452.07	122,243
September 25, 2025	457.01	450.46	450.46	457.01	445.87	123,422
September 24, 2025	452.96	456.98	456.98	462.19	449.82	151,100
September 23, 2025	455.07	453.9	453.9	459.16	447.26	214,847
September 22, 2025	451.96	455.91	455.91	456.44	450.11	131,604
September 19, 2025	455.84	452.25	452.25	456.77	449.55	320,831
September 18, 2025	456.68	458.25	458.25	462.99	452.03	219,349
September 17, 2025	448.43	457.36	457.36	459.3	448.43	307,920
September 16, 2025	441.44	447.63	447.63	447.98	441.44	153,355
September 15, 2025	447.99	442.24	442.24	451.96	439.54	235,121
September 12, 2025	456.27	446.4	446.4	462.47	445.48	160,251
September 11, 2025	452.88	457.89	457.89	460.06	452.38	199,655
September 10, 2025	455.01	450.7	450.7	460.11	449.71	237,200
September 09, 2025	462.88	462.75	462.75	467.14	460.35	143,831
September 08, 2025	464.84	463.78	463.78	470.67	461.99	184,365
September 05, 2025	461.94	465.63	465.63	466.41	459.38	207,041
September 04, 2025	459.52	459.7	459.42	462.86	455.81	159,734
September 03, 2025	461.24	459.63	459.63	462.12	457.62	181,800
September 02, 2025	470.49	464	464	474.89	461.5	297,744
August 29, 2025	454.5	457.95	457.95	459.96	454.5	154,400
August 28, 2025	455.43	451.9	451.9	455.43	447.68	174,900
August 27, 2025	446.45	455.33	455.33	458.66	443.44	161,622
August 26, 2025	452.9	446.26	446.26	457.14	445.14	213,143
August 25, 2025	459.23	456	456	461.02	452.49	150,700
August 22, 2025	455.98	459.05	459.05	465.14	455.98	164,600
August 21, 2025	454.71	454.09	454.09	455.83	452.29	121,005
August 20, 2025	457.39	455.6	455.6	464.09	453.99	125,704
August 19, 2025	447	453.85	453.85	456.23	447	137,300
August 18, 2025	445.97	444.83	444.83	448.08	443.92	157,409
August 15, 2025	441.83	445.11	445.11	449.83	441.83	177,141
August 14, 2025	449.64	443.87	443.87	449.65	442.31	171,863
August 13, 2025	444.74	450.36	450.36	454.45	444	158,732
August 12, 2025	431.53	443.14	443.14	443.14	431.53	166,036
August 11, 2025	436	432.14	432.14	436.91	430	116,618
August 08, 2025	434.57	435.33	434.73	437.85	434.1	149,123
August 07, 2025	429.8	434.91	434.31	435.19	423.38	252,903
August 06, 2025	426.95	428.91	428.32	429.05	424.01	182,715

Chemed Corporation (CHE) NYSE