Chemed Corporation - CHE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 12, 2026	466.28	463.95	463.95	470.79	462.56	176,700
February 11, 2026	450.6	462.89	462.89	466.85	450.5	179,236
February 10, 2026	449.22	452	452	454.43	449.1	171,099
February 09, 2026	448.88	448.17	448.17	450.44	443.33	136,021
February 06, 2026	456.2	447.74	447.74	458.93	446.01	128,926
February 05, 2026	446.26	453.4	453.4	456	444.52	187,322
February 04, 2026	434.19	443.76	443.76	450.36	433.31	252,310
February 03, 2026	433.61	433.11	433.11	439	425.79	140,600
February 02, 2026	428.32	435.27	435.27	437.89	422.48	186,214
January 30, 2026	430	427.14	427.14	432.38	421.07	315,914
January 29, 2026	431.65	430	430	438.82	427.21	170,624
January 28, 2026	436.01	432.56	432.56	439.97	428.81	140,300
January 27, 2026	445.71	436.72	436.72	450.99	435.16	157,379
January 26, 2026	447.86	448.03	448.03	453.97	447.59	145,117
January 23, 2026	444.74	446.77	446.77	449.9	437.95	126,000
January 22, 2026	448.68	444.74	444.74	448.68	427.85	210,428
January 21, 2026	448.52	453.53	453.53	454.61	440.53	126,404
January 20, 2026	449.22	449.59	449.59	454.33	445.49	99,211
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

Chemed Corporation (CHE) NYSE