Chemed Corporation - CHE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	455.8	451.9	451.9	456.79	446.23	190,000
January 15, 2026	451.56	458.93	458.93	459.55	447.33	173,038
January 14, 2026	447.38	451.82	451.82	454.96	447.38	120,620
January 13, 2026	447.33	448.44	448.44	451.9	445.33	112,029
January 12, 2026	444.1	446.15	446.15	452.39	438.87	119,604
January 09, 2026	448.1	444.4	444.4	451.19	444.06	130,822
January 08, 2026	439.13	449.18	449.18	449.59	438.78	218,000
January 07, 2026	440.4	439.28	439.28	443.79	435.26	105,446
January 06, 2026	436.05	441.09	441.09	443.79	431.21	163,250
January 05, 2026	422.86	437.97	437.97	441.2	421.78	197,417
January 02, 2026	427.65	423.79	423.79	432.11	421.34	116,134
December 31, 2025	428.19	427.86	427.86	430	426.51	88,100
December 30, 2025	432.57	430.82	430.82	442.66	429.15	78,600
December 29, 2025	432.42	434.43	434.43	435.76	430.06	103,300
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

Chemed Corporation (CHE) NYSE