Chemed Corporation - CHE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2025	434.96	432.18	432.18	436.21	430.37	85,800
December 24, 2025	432.65	435.28	435.28	435.94	430.67	59,817
December 23, 2025	434.57	432.66	432.66	437.88	430.68	101,200
December 22, 2025	433.69	435.74	435.74	442.49	430.05	195,442
December 19, 2025	429.17	435.33	435.33	435.62	429.17	280,021
December 18, 2025	428.9	430.24	430.24	432.6	425.5	148,800
December 17, 2025	429.13	431.24	431.24	435.36	428.78	107,741
December 16, 2025	430.44	429.13	429.13	432.38	426.15	140,426
December 15, 2025	431.6	430.44	430.44	436.01	426.23	145,262
December 12, 2025	430.87	430.06	430.06	432.62	426.54	136,510
December 11, 2025	428.14	429.16	429.16	433.51	427	122,905
December 10, 2025	420.48	425.44	425.44	426.87	419.79	157,720
December 09, 2025	414.13	420.48	420.48	422.91	410.49	205,617
December 08, 2025	419.28	412.5	412.5	421.01	410.77	175,244
December 05, 2025	424.04	421.97	421.97	427.4	420.02	157,900
December 04, 2025	428.12	424.3	424.3	430	421.3	126,500
December 03, 2025	432.93	430.83	430.83	436.96	430.69	113,612
December 02, 2025	437.35	429.54	429.54	441.38	429.31	145,917
December 01, 2025	439.12	437.73	437.73	444.61	436.99	167,200
November 28, 2025	440.46	439.19	439.19	445.07	439.18	71,300
November 26, 2025	438.5	441.36	441.36	444	438.46	134,900
November 25, 2025	440.48	440.7	440.7	444.15	439.31	146,805
November 24, 2025	440.82	436.43	436.43	445.33	436.12	146,300
November 21, 2025	430.59	441.74	441.74	445.69	427.21	130,300
November 20, 2025	429.92	429.33	429.33	435.22	428.65	136,500
November 19, 2025	438.5	429.8	429.8	441.93	428.57	122,050
November 18, 2025	432.12	435.33	435.33	439.23	428.35	161,544
November 17, 2025	434.46	432.38	432.38	439.91	431.94	128,100
November 14, 2025	445.2	435.56	435.56	446.42	434.85	107,809
November 13, 2025	445.64	446.01	446.01	453.92	445.03	117,336
November 12, 2025	445.66	447.35	447.35	455.14	445.66	100,654
November 11, 2025	437.92	445.53	445.53	449.01	436.75	115,065
November 10, 2025	435	435.99	435.99	439.26	421.58	202,841
November 07, 2025	432.29	434.61	434.61	439.99	430.72	141,520
November 06, 2025	436.81	430.59	430.59	444.62	428.49	203,600
November 05, 2025	439.05	439	439	443.55	435.89	168,900
November 04, 2025	440.92	439.09	439.09	450	437.78	140,800
November 03, 2025	430.97	440.68	440.68	442.53	423.05	229,830
October 31, 2025	451.35	431.3	431.3	459.39	430.29	224,789
October 30, 2025	461.52	454.44	454.44	482.57	453.73	341,246
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

Chemed Corporation (CHE) NYSE