Chemed Corporation - CHE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 01, 2025	446.5	440.64	440.64	449.39	434.02	326,100
September 30, 2025	453.33	447.74	447.74	454.38	443.87	327,846
September 29, 2025	460.91	452.13	452.13	460.91	450.15	126,318
September 26, 2025	452.07	462.23	462.23	462.94	452.07	122,243
September 25, 2025	457.01	450.46	450.46	457.01	445.87	123,422
September 24, 2025	452.96	456.98	456.98	462.19	449.82	151,100
September 23, 2025	455.07	453.9	453.9	459.16	447.26	214,847
September 22, 2025	451.96	455.91	455.91	456.44	450.11	131,604
September 19, 2025	455.84	452.25	452.25	456.77	449.55	320,831
September 18, 2025	456.68	458.25	458.25	462.99	452.03	219,349
September 17, 2025	448.43	457.36	457.36	459.3	448.43	307,920
September 16, 2025	441.44	447.63	447.63	447.98	441.44	153,355
September 15, 2025	447.99	442.24	442.24	451.96	439.54	235,121

Chemed Corporation (CHE) NYSE