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 $3,632.75 as of July 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,151.52, while $1000 invested 1 year ago would be worth $1,115.08. This corresponds to total returns of 263.27%, 15.15%, 11.51%, respectively, with annualized returns of 13.76%, 2.86%, 11.51%.

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
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
June 10, 2026	450	434.42	434.42	450	431.58	225,091
June 09, 2026	440.77	446.26	446.26	449.21	440.25	160,018
June 08, 2026	433.76	439.13	439.13	443.15	426.45	186,575
June 05, 2026	434.44	441.59	441.59	443.16	427.65	218,772
June 04, 2026	433.19	432.34	432.34	439.13	429.64	216,977
June 03, 2026	417.21	426.86	426.86	432.39	415.6	247,666
June 02, 2026	422.52	417.21	417.21	422.81	416.39	164,496
June 01, 2026	426.52	422.84	422.84	433	418.29	180,746
May 29, 2026	439.99	426.41	426.41	442.55	425.86	256,951
May 28, 2026	434.01	439.89	439.89	442.65	432.44	208,473
May 27, 2026	437.71	439.41	439.41	446.13	435.49	203,861
May 26, 2026	436.2	437.33	437.33	440.44	429.1	129,560
May 22, 2026	441.94	439.36	439.36	445.46	437.42	24,191
May 21, 2026	437.32	441.55	441.55	442.36	431.15	219,883
May 20, 2026	437.67	441.61	441.61	442.54	433.8	148,916
May 19, 2026	445.32	440.05	440.05	445.45	434.5	170,196
May 18, 2026	434.7	441.62	441.62	446.84	434.7	195,144
May 15, 2026	428.55	434.53	434.53	435.24	425.89	232,992
May 14, 2026	425.89	426.21	426.21	430.87	420.93	232,181
May 13, 2026	418.88	424.04	424.04	424.61	404.26	322,184
May 12, 2026	424.49	419.65	419.65	424.49	412.75	247,872
May 11, 2026	425.16	421.43	421.43	428.07	414.73	168,484
May 08, 2026	426.23	424.26	424.26	426.23	418.19	151,491
May 07, 2026	423.19	425.82	425.82	429.51	420.24	217,852
May 06, 2026	429.72	424.56	424.56	431.78	421.9	212,278
May 05, 2026	424.61	427.55	427.55	429.59	419.35	234,287
May 04, 2026	421.1	425.92	425.92	432.13	419.57	221,308
May 01, 2026	425.91	422.16	422.16	428.73	417.72	235,238