Chemed Corporation (CHE) NYSE

438.89

-1(-0.23%)

Updated at May 29 01:13PM

Currency In USD

CHE Historical Return

If you invested $1000 in Chemed Corporation (CHE) 10 years ago, it would be worth $3,492.68 as of May 29, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 4 years ago would be worth $911.17, while $1000 invested 1 year ago would be worth $768.78. This corresponds to total returns of 249.27%, -8.88%, -23.12%, respectively, with annualized returns of 13.32%, -1.85%, -23.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CHE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 28, 2026	434.01	439.89	439.89	442.65	432.44	208,473
May 27, 2026	437.71	439.41	439.41	446.13	435.49	203,861
May 26, 2026	436.2	437.33	437.33	440.44	429.1	129,560
May 22, 2026	441.94	439.36	439.36	445.46	437.42	24,191
May 21, 2026	437.32	441.55	441.55	442.36	431.15	219,883
May 20, 2026	437.67	441.61	441.61	442.54	433.8	148,916
May 19, 2026	445.32	440.05	440.05	445.45	434.5	170,196
May 18, 2026	434.7	441.62	441.62	446.84	434.7	195,144
May 15, 2026	428.55	434.53	434.53	435.24	425.89	232,992
May 14, 2026	425.89	426.21	426.21	430.87	420.93	232,181
May 13, 2026	418.88	424.04	424.04	424.61	404.26	322,184
May 12, 2026	424.49	419.65	419.65	424.49	412.75	247,872
May 11, 2026	425.16	421.43	421.43	428.07	414.73	168,484
May 08, 2026	426.23	424.26	424.26	426.23	418.19	151,491
May 07, 2026	423.19	425.82	425.82	429.51	420.24	217,852
May 06, 2026	429.72	424.56	424.56	431.78	421.9	212,278
May 05, 2026	424.61	427.55	427.55	429.59	419.35	234,287
May 04, 2026	421.1	425.92	425.92	432.13	419.57	221,308
May 01, 2026	425.91	422.16	422.16	428.73	417.72	235,238
April 30, 2026	422.27	424.98	424.98	425.83	418.67	262,659
April 29, 2026	421.74	423.94	423.94	424.53	417.47	255,667
April 28, 2026	426.05	421.1	421.1	431.14	418.79	490,369
April 27, 2026	420.99	422.72	422.72	425.6	408.45	295,854
April 24, 2026	444.5	421.11	421.11	453.61	415.34	605,494
April 23, 2026	374.15	382.97	382.97	384.55	371.85	257,380
April 22, 2026	373.36	373.15	373.15	377.26	371	241,455
April 21, 2026	387.64	373.79	373.79	388.87	372.82	335,258
April 20, 2026	383.59	385.77	385.77	387.89	382.14	196,687
April 17, 2026	380.78	384.61	384.61	388.15	380.5	242,880
April 16, 2026	378.04	382.88	382.88	384.29	376.02	140,453
April 15, 2026	374.59	377.61	377.61	378	372.95	218,465
April 14, 2026	385.36	376.41	376.41	387.3	376.4	186,850
April 13, 2026	385.43	387.62	387.62	389.86	382.32	243,426
April 10, 2026	391.84	385.84	385.84	392.81	383.81	127,661
April 09, 2026	392.75	390.85	390.85	394.79	386.6	205,169
April 08, 2026	390.32	395.25	395.25	398	390	339,571
April 07, 2026	388.53	388.95	388.95	394.01	383.8	171,243
April 06, 2026	378.5	386.36	386.36	387.43	378.5	163,656
April 02, 2026	379.33	380.6	380.6	380.92	371.75	153,766
April 01, 2026	378.74	377.57	377.57	380.66	371.52	167,304
March 31, 2026	377.75	377.74	377.74	385.46	375.03	263,513
March 30, 2026	371.99	374.09	374.09	374.58	367.3	273,580
March 27, 2026	372.57	368.59	368.59	373.44	365.24	285,087
March 26, 2026	373.66	371.95	371.95	379.21	370.23	288,337
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