Chemed Corporation (CHE) NYSE

Currency In USD

CHE Historical Return

If you invested $1000 in Chemed Corporation (CHE) 10 years ago, it would be worth $3,885.2 as of September 07, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,137.95, while $1000 invested 1 year ago would be worth $1,123.83. This corresponds to total returns of 288.52%, 13.8%, 12.38%, respectively, with annualized returns of 14.53%, 2.62%, 12.38%.

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
September 04, 2026	519.62	519.84	519.84	525.63	519.23	84,272
September 03, 2026	528.28	524.45	524.45	533.68	516.95	135,030
September 02, 2026	515.58	523.99	523.99	527.52	509.01	129,965
September 01, 2026	521.72	515.17	515.17	534.17	514.67	138,445
August 31, 2026	522.33	518.71	518.71	523.7	517.29	94,332
August 28, 2026	521.61	523.38	523.38	526.78	517.38	150,570
August 27, 2026	543.7	520.27	520.27	545.79	501.84	363,762
August 26, 2026	544.56	548.56	548.56	551.36	541.66	128,651
August 25, 2026	540.58	543.98	543.98	546.55	538.31	155,900
August 24, 2026	541.79	541.34	541.34	545	539.51	124,492
August 21, 2026	535.14	540.57	540.57	543.44	530.25	117,702
August 20, 2026	530.72	534.88	534.88	544.08	528.81	110,440
August 19, 2026	531.21	535.7	535.7	536.72	529.03	123,398
August 18, 2026	532.99	529.23	529.23	538.97	526.46	115,175
August 17, 2026	528.69	524.98	524.98	530.78	520.68	141,771
August 14, 2026	535.27	532.88	532.88	539.25	525	169,216
August 13, 2026	541.02	537.17	537.17	545.29	529.54	231,687
August 12, 2026	530.56	541.02	541.02	544.17	527.32	122,904
August 11, 2026	546.61	537.14	537.14	553.41	536.06	151,794
August 10, 2026	551.83	549.48	549.48	557	545.46	118,246
August 07, 2026	550.3	552.72	552.72	553	544.91	142,089
August 06, 2026	551.74	549.41	549.41	551.74	541.45	128,314
August 05, 2026	549.95	546.51	546.51	549.95	535.29	166,380
August 04, 2026	532.15	539.72	539.72	543.5	531.01	247,676
August 03, 2026	536.66	540.57	540.57	543.41	530.45	190,195
July 31, 2026	532.24	532.25	532.25	535.94	522.49	221,552
July 30, 2026	539.83	534.79	534.79	542.74	531.82	163,899
July 29, 2026	522.94	539.36	539.36	551.68	522.94	285,662
July 28, 2026	516.1	517.63	517.63	520.01	511.05	198,344
July 27, 2026	510.73	509.34	509.34	515.9	505.86	163,684
July 24, 2026	504.91	511.13	511.13	511.77	501.74	113,905
July 23, 2026	500.38	503.01	503.01	505.48	495.75	110,601
July 22, 2026	506.18	503.52	503.52	509.84	500.3	210,418
July 21, 2026	509.94	504.1	504.1	513.62	493.78	262,834
July 20, 2026	507.61	513.68	513.68	517.74	503.97	138,305
July 17, 2026	502.65	510.03	510.03	511.85	502.2	180,220
July 16, 2026	490.92	501.51	501.51	504.73	487.66	125,028
July 15, 2026	488.1	492.65	492.65	497.25	481.31	123,948
July 14, 2026	487.39	491.89	491.89	492.39	481.56	150,752
July 13, 2026	490.42	492.27	492.27	496.15	487.75	145,888
July 10, 2026	491.29	488.59	488.59	493.47	482.6	143,212
July 09, 2026	479.18	490.46	490.46	491.19	472.42	127,839
July 08, 2026	482.88	479.76	479.76	484.98	477.59	153,154
July 07, 2026	485.45	485.37	485.37	487.78	479.06	165,071
July 06, 2026	486.38	480.5	480.5	488.52	479.57	135,618
July 02, 2026	482.99	489.66	489.66	492.3	479.71	173,874
July 01, 2026	469.76	480.87	480.87	483.98	468.88	209,626
June 30, 2026	459.1	465.74	465.74	466.6	457.35	201,308
June 29, 2026	460.63	459.9	459.9	465	456.27	115,969
June 26, 2026	457.33	463.28	463.28	463.28	452.53	227,801
June 25, 2026	449.52	453.15	453.15	457.71	449.52	174,504
June 24, 2026	445.78	447.29	447.29	450.35	440.71	211,790
June 23, 2026	440	444.11	444.11	446.76	428.98	245,742
June 22, 2026	435.96	436.07	436.07	438.69	428.12	202,368
June 18, 2026	436.4	436.27	436.27	449	434.87	540,136
June 17, 2026	429.63	436.03	436.03	437.39	424.01	260,895
June 16, 2026	426.59	433.87	433.87	435.7	426.59	216,917
June 15, 2026	417.82	423.49	423.49	424.23	411.02	289,305
June 12, 2026	420.27	419.31	419.31	422.64	415.63	149,125
June 11, 2026	434.44	420.87	420.87	434.99	419.31	256,977