Chemed Corporation - CHE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	421.21	428.08	428.08	431.66	421.21	177,600
August 04, 2025	417.1	423.33	423.33	426.83	417.1	207,247
August 01, 2025	415.65	417.85	417.85	424.87	408.42	278,714
July 31, 2025	412.8	412.3	412.3	423.36	411.3	263,528
July 30, 2025	419.56	416.57	416.57	433.81	410	522,014
July 29, 2025	465.65	464.69	464.69	469.72	464	128,423
July 28, 2025	468.56	466.08	466.08	473.56	462.39	168,800
July 25, 2025	459.28	470.72	470.72	470.76	459.28	142,708
July 24, 2025	464.25	463.02	463.02	471.32	459.51	218,400
July 23, 2025	453.69	466.11	466.11	468.46	453.69	156,246
July 22, 2025	451.45	452.87	452.87	462.56	451.11	196,734
July 21, 2025	452.09	449.42	449.42	454.18	449.01	91,819
July 18, 2025	458.45	451.3	451.3	458.77	450.36	101,142
July 17, 2025	455.92	457.46	457.46	459.73	453.35	111,294
July 16, 2025	456.46	457.29	457.29	458.94	452.05	122,806
July 15, 2025	462.59	453.72	453.72	462.59	453.72	98,940
July 14, 2025	462.76	464.91	464.91	465.62	458.76	102,300
July 11, 2025	462.44	459.91	459.91	465.74	458.08	76,926
July 10, 2025	468.06	465.68	465.68	471.13	464.59	132,834
July 09, 2025	467.35	471.57	471.57	474.24	462.64	172,322
July 08, 2025	457.44	465.9	465.9	468.32	457.44	200,200
July 07, 2025	472.51	460.7	460.7	473.66	458.08	199,201
July 03, 2025	474.63	473.18	473.18	474.9	469.8	90,800
July 02, 2025	480.35	471.24	471.24	486.58	471.24	215,100
July 01, 2025	485	483.92	483.92	487.98	475.25	315,642
June 30, 2025	506.52	486.93	486.93	508.71	473.55	734,604
June 27, 2025	556.12	559.36	559.36	562.77	554.17	337,400
June 26, 2025	555.97	555.88	555.88	558.04	550.79	268,230
June 25, 2025	557.58	552.5	552.5	557.58	550.53	184,423
June 24, 2025	553	557.32	557.32	558.03	538.82	95,400
June 23, 2025	549.67	551.58	551.58	553.33	549.5	79,029
June 20, 2025	548.89	548.65	548.65	551.39	543.47	245,728
June 18, 2025	549.59	546.08	546.08	552.5	545.18	120,431

Chemed Corporation (CHE) NYSE