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 $3,968.03 as of November 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,069.49, while $1000 invested 1 year ago would be worth $1,228.15. This corresponds to total returns of 296.8%, 6.95%, 22.82%, respectively, with annualized returns of 14.77%, 1.35%, 22.82%.

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
November 05, 2026	556.48	533.77	533.77	557.64	528.82	137,157
November 04, 2026	545	548.64	548.64	549.63	530.38	221,006
November 03, 2026	541.79	533.65	533.65	548.22	531.46	223,313
November 02, 2026	540.61	542.18	542.18	545.74	531.85	125,192
October 30, 2026	545.01	534.72	534.72	551.68	533.22	180,148
October 29, 2026	534.17	541.92	541.92	542.42	527.09	193,519
October 28, 2026	544.93	533.36	533.36	562.24	533.13	325,168
October 27, 2026	508.78	509.09	509.09	512	494.29	191,226
October 26, 2026	515.18	512.9	512.9	522.34	510.3	127,607
October 23, 2026	517.23	512.98	512.98	520.95	510.99	156,988
October 22, 2026	513.6	520.15	520.15	522.59	510.16	141,375
October 21, 2026	513.06	511.37	511.37	516.78	506.26	115,688
October 20, 2026	511.28	516.07	516.07	519.27	506.01	113,832
October 19, 2026	507.56	508.29	508.29	511.81	506.09	96,931
October 16, 2026	518.79	512.38	512.38	520.89	509.71	89,398
October 15, 2026	519.64	515.44	515.44	519.64	508.99	139,109
October 14, 2026	500.89	513.18	513.18	513.93	500.89	129,941
October 13, 2026	504.83	500.77	500.77	505.89	496.79	104,623
October 12, 2026	501.76	500.64	500.64	505.87	499.57	119,646
October 09, 2026	497.65	499.82	499.82	502.15	493.43	134,462
October 08, 2026	495.65	498.25	498.25	499.73	494.12	135,453
October 07, 2026	508.32	501.45	501.45	514.67	499.52	139,128
October 06, 2026	513.77	509.84	509.84	517.98	506.32	129,210
October 05, 2026	505.75	511.3	511.3	514.46	500.97	132,607
October 02, 2026	502.88	507.5	507.5	510.82	499.64	159,121
October 01, 2026	504.91	502.9	502.9	508.35	497.29	201,684
September 30, 2026	512.16	505.07	505.07	514.5	503.36	155,937
September 29, 2026	511.34	512.05	512.05	516.82	507.47	118,304
September 28, 2026	512.15	514.3	514.3	519.04	509.11	215,995
September 25, 2026	503.12	512.16	512.16	514.51	498.79	233,283
September 24, 2026	499.19	495.65	495.65	501.46	491.88	145,874
September 23, 2026	494.97	498.09	498.09	505.22	493.98	133,183
September 22, 2026	500.55	496.62	496.62	505.79	495.37	131,601
September 21, 2026	507.79	499.62	499.62	509.59	496.97	119,542
September 18, 2026	504.5	504.06	504.06	512.25	498.23	415,039
September 17, 2026	509.06	505.97	505.97	516.88	500.52	141,345
September 16, 2026	506.75	509.91	509.91	513.54	500.94	139,717
September 15, 2026	511.55	506.47	506.47	511.55	499.18	176,416
September 11, 2026	517.04	515.97	515.97	526.47	510.08	81,821
September 10, 2026	520.22	514.4	514.4	530.18	509.03	90,912
September 09, 2026	517.77	518.57	518.57	519.1	511.09	106,322
September 08, 2026	515	519.01	519.01	525.26	512.86	130,946
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