Chemed Corporation (CHE) NYSE

374.02

+0.13(+0.03%)

Updated at March 25 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 25, 2026	375.65	374.02	374.02	375.97	368.44	376,661
March 24, 2026	371	373.89	373.89	375.39	368.49	276,283
March 23, 2026	377.99	373.42	373.42	383.83	373.26	299,474
March 20, 2026	383.97	377.99	377.99	386.48	377.11	522,293
March 19, 2026	384.21	384.83	384.83	388.28	376.18	328,626
March 18, 2026	396.26	383.21	383.21	400.07	382.94	278,123
March 17, 2026	398.85	399.34	399.34	403.34	398.85	256,970
March 16, 2026	404.3	398.33	398.33	406.17	397.48	246,295
March 13, 2026	403.7	401.87	401.87	408.74	399.38	297,642
March 12, 2026	404.15	399.55	399.55	408.69	398.09	255,562
March 11, 2026	398.91	402.72	402.72	404.53	398.35	253,428
March 10, 2026	402.9	400.76	400.76	406.15	397.77	198,840
March 09, 2026	405.29	403.47	403.47	409.33	399.52	277,335
March 06, 2026	409.57	407.88	407.88	412.14	402.78	291,532
March 05, 2026	407.12	412.16	412.16	415.56	406.3	233,015
March 04, 2026	420.56	410.99	410.99	423.06	410.99	257,675
March 03, 2026	415.08	424.16	424.16	424.85	409.54	270,757
March 02, 2026	409.79	421.4	421.4	424.4	405.98	377,700
February 27, 2026	394.15	410.01	410.01	411.06	391.57	407,824
February 26, 2026	400.97	396.63	396.63	410.4	385	821,609
February 25, 2026	468.79	466.6	466.6	471.42	457.55	250,600
February 24, 2026	476.3	468.32	468.32	479.9	465.17	157,100
February 23, 2026	475.5	478.54	478.54	480.66	473.51	143,200
February 20, 2026	472.81	475.41	0	477.63	470.9	124,634
February 19, 2026	467.52	472.11	0	474.02	467.34	158,320
February 18, 2026	471.48	467.65	0	472.12	461.88	182,500
February 17, 2026	476.7	473.06	0	481.38	471.11	163,300
February 13, 2026	466.62	473.22	0	474.75	464.36	235,943
February 12, 2026	466.28	463.95	0	470.79	462.56	176,700
February 11, 2026	450.6	462.89	0	466.85	450.5	179,236
February 10, 2026	449.22	452	0	454.94	449.1	171,100
February 09, 2026	448.88	448.17	0	450.44	443.33	136,021
February 06, 2026	456.2	447.74	0	458.93	446.01	128,926
February 05, 2026	446.26	453.4	0	456	444.52	187,322
February 04, 2026	434.19	443.76	0	450.36	433.31	252,310
February 03, 2026	433.61	433.11	0	439	425.79	140,600
February 02, 2026	428.32	435.27	0	437.89	422.48	186,214
January 30, 2026	430	427.14	0	432.38	421.07	315,914
January 29, 2026	431.65	430	0	438.82	427.21	170,624
January 28, 2026	436.01	432.56	0	439.97	428.81	140,300
January 27, 2026	445.71	436.72	0	450.99	435.16	180,300
January 26, 2026	447.86	448.03	0	453.97	447.59	145,117
January 23, 2026	444.74	446.77	0	449.9	437.95	126,000
January 22, 2026	448.68	444.74	0	448.68	427.85	210,428
January 21, 2026	448.52	453.53	0	454.61	440.53	126,404
January 20, 2026	449.22	449.59	0	454.33	445.49	99,211
January 16, 2026	455.8	451.9	0	456.79	446.23	190,000
January 15, 2026	451.56	458.93	0	459.55	447.33	173,038
January 14, 2026	447.38	451.82	0	454.96	447.38	120,620
January 13, 2026	447.33	448.44	0	451.9	445.33	112,029
January 12, 2026	444.1	446.15	0	452.39	438.87	119,607
January 09, 2026	448.1	444.4	0	451.19	444.06	130,822
January 08, 2026	439.13	449.18	0	449.59	438.78	218,000
January 07, 2026	440.4	439.28	0	443.79	435.26	105,446
January 06, 2026	436.05	441.09	0	443.79	431.21	163,250
January 05, 2026	422.86	437.97	0	441.2	421.78	197,417
January 02, 2026	427.65	423.79	0	432.11	421.34	116,134
December 31, 2025	428.19	427.86	0	430	426.51	88,100
December 30, 2025	432.57	430.82	0	442.66	429.15	78,600
December 29, 2025	432.42	434.43	0	435.76	430.06	103,300