NYSE : CHE
Chemed Corporation — Price history
Healthcare · Medical Care Facilities · United States
Last price 534.72 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 6.93B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Chemed Corporation (CHE) closed at 542.18 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 540.61 | 545.74 | 531.85 | 542.18 | 125,205 | +1.40% |
| 2026-10-30 | 545.01 | 551.68 | 533.22 | 534.72 | 180,470 | -1.33% |
| 2026-10-29 | 534.17 | 542.42 | 527.09 | 541.92 | 193,522 | +1.60% |
| 2026-10-28 | 544.93 | 562.24 | 533.13 | 533.36 | 325,180 | +4.77% |
| 2026-10-27 | 508.78 | 512 | 494.29 | 509.09 | 191,321 | -0.74% |
| 2026-10-26 | 515.18 | 522.34 | 510.3 | 512.9 | 127,664 | -0.02% |
| 2026-10-23 | 517.23 | 520.95 | 510.99 | 512.98 | 156,991 | -1.38% |
| 2026-10-22 | 513.6 | 522.59 | 510.163 | 520.15 | 141,445 | +1.72% |
| 2026-10-21 | 513.06 | 516.78 | 506.255 | 511.37 | 115,692 | -0.91% |
| 2026-10-20 | 511.28 | 519.27 | 506.01 | 516.07 | 114,133 | +1.53% |
| 2026-10-19 | 507.56 | 511.814 | 506.09 | 508.29 | 97,229 | -0.80% |
| 2026-10-16 | 518.79 | 520.885 | 509.705 | 512.38 | 89,154 | -0.59% |
| 2026-10-15 | 519.64 | 519.64 | 508.985 | 515.44 | 139,105 | +0.44% |
| 2026-10-14 | 500.89 | 513.93 | 500.89 | 513.18 | 129,941 | +2.48% |
| 2026-10-13 | 504.83 | 505.89 | 496.79 | 500.77 | 104,621 | +0.03% |
| 2026-10-12 | 501.76 | 505.87 | 499.57 | 500.64 | 117,016 | +0.16% |
| 2026-10-09 | 497.65 | 502.148 | 493.43 | 499.82 | 134,460 | +0.32% |
| 2026-10-08 | 495.65 | 499.73 | 494.12 | 498.25 | 135,448 | -0.64% |
| 2026-10-07 | 508.32 | 514.67 | 499.52 | 501.45 | 139,126 | -1.65% |
| 2026-10-06 | 513.77 | 517.98 | 506.32 | 509.84 | 129,123 | -0.29% |
| 2026-10-05 | 505.75 | 514.455 | 500.97 | 511.3 | 132,379 | +0.75% |
| 2026-10-02 | 502.88 | 510.82 | 499.64 | 507.5 | 159,117 | +0.91% |
| 2026-10-01 | 504.91 | 508.35 | 497.288 | 502.9 | 201,679 | -0.43% |
| 2026-09-30 | 512.16 | 514.5 | 503.36 | 505.07 | 155,937 | -1.36% |
| 2026-09-29 | 511.34 | 516.815 | 507.47 | 512.05 | 118,300 | -0.44% |
| 2026-09-28 | 512.15 | 519.045 | 509.105 | 514.3 | 215,995 | +0.42% |
| 2026-09-25 | 503.12 | 514.51 | 498.79 | 512.16 | 233,279 | +3.33% |
| 2026-09-24 | 499.19 | 501.46 | 491.875 | 495.65 | 145,575 | -0.49% |
| 2026-09-23 | 494.97 | 505.215 | 493.98 | 498.09 | 114,768 | +0.30% |
| 2026-09-22 | 500.55 | 505.79 | 495.37 | 496.62 | 131,567 | -0.60% |
| 2026-09-21 | 507.79 | 509.59 | 496.97 | 499.62 | 119,120 | -0.88% |
| 2026-09-18 | 504.5 | 512.25 | 498.23 | 504.06 | 408,447 | -0.38% |
| 2026-09-17 | 509.06 | 516.88 | 500.52 | 505.97 | 141,340 | -0.77% |
| 2026-09-16 | 506.75 | 513.543 | 500.935 | 509.91 | 138,030 | +0.68% |
| 2026-09-15 | 511.55 | 511.55 | 499.175 | 506.47 | 176,410 | -1.52% |
| 2026-09-14 | 515.81 | 521.5 | 510.4 | 514.29 | 128,131 | -0.33% |
| 2026-09-11 | 517.04 | 526.47 | 510.083 | 515.97 | 81,818 | +0.31% |
| 2026-09-10 | 520.22 | 530.18 | 509.025 | 514.4 | 90,910 | -0.80% |
| 2026-09-09 | 517.77 | 519.095 | 511.09 | 518.57 | 106,322 | -0.08% |
| 2026-09-08 | 515 | 525.255 | 512.86 | 519.01 | 130,527 | -0.16% |
| 2026-09-04 | 519.62 | 525.63 | 519.23 | 519.84 | 84,269 | -0.88% |
| 2026-09-03 | 528.28 | 533.685 | 516.95 | 524.45 | 135,027 | +0.09% |
| 2026-09-02 | 515.58 | 527.515 | 509.01 | 523.99 | 129,962 | +1.71% |
| 2026-09-01 | 521.72 | 534.169 | 514.675 | 515.17 | 138,445 | -0.68% |
| 2026-08-31 | 522.33 | 523.7 | 517.29 | 518.71 | 93,921 | -0.89% |
| 2026-08-28 | 521.61 | 526.78 | 517.38 | 523.38 | 150,568 | +0.60% |
| 2026-08-27 | 543.7 | 545.795 | 501.84 | 520.27 | 363,637 | -5.16% |
| 2026-08-26 | 544.56 | 551.36 | 541.655 | 548.56 | 128,650 | +0.84% |
| 2026-08-25 | 540.58 | 546.555 | 538.31 | 543.98 | 155,900 | +0.49% |
| 2026-08-24 | 541.79 | 545 | 539.51 | 541.34 | 124,486 | +0.14% |
| 2026-08-21 | 535.14 | 543.44 | 530.25 | 540.57 | 117,702 | +1.06% |
| 2026-08-20 | 530.72 | 544.08 | 528.81 | 534.88 | 110,417 | -0.15% |
| 2026-08-19 | 531.21 | 536.72 | 529.033 | 535.7 | 123,398 | +1.22% |
| 2026-08-18 | 532.99 | 538.97 | 526.455 | 529.23 | 115,175 | +0.81% |
| 2026-08-17 | 528.69 | 530.78 | 520.68 | 524.98 | 138,707 | -1.35% |
| 2026-08-14 | 535.27 | 539.25 | 525 | 532.88 | 169,219 | -0.80% |
| 2026-08-13 | 541.02 | 545.285 | 529.545 | 537.17 | 233,453 | -0.71% |
| 2026-08-12 | 530.56 | 544.17 | 527.32 | 541.02 | 131,389 | +0.72% |
| 2026-08-11 | 546.61 | 553.41 | 536.06 | 537.14 | 151,808 | -2.25% |
| 2026-08-10 | 551.83 | 557 | 545.46 | 549.48 | 118,250 | -0.59% |
| 2026-08-07 | 550.3 | 553 | 544.91 | 552.72 | 154,046 | +0.60% |
| 2026-08-06 | 551.74 | 551.74 | 541.45 | 549.41 | 128,316 | +0.53% |
| 2026-08-05 | 549.95 | 549.95 | 535.29 | 546.51 | 186,361 | +1.26% |
| 2026-08-04 | 532.15 | 543.505 | 531.005 | 539.72 | 247,678 | -0.16% |
| 2026-08-03 | 536.66 | 543.405 | 530.45 | 540.57 | 190,206 | +1.56% |
| 2026-07-31 | 532.24 | 535.94 | 522.488 | 532.25 | 221,553 | -0.47% |
| 2026-07-30 | 539.83 | 542.74 | 531.815 | 534.79 | 163,901 | -0.85% |
| 2026-07-29 | 522.94 | 551.68 | 522.94 | 539.36 | 286,059 | +4.20% |
| 2026-07-28 | 516.1 | 520.01 | 511.05 | 517.63 | 198,347 | +1.63% |
| 2026-07-27 | 510.73 | 515.9 | 505.86 | 509.34 | 163,760 | -0.35% |
| 2026-07-24 | 504.91 | 511.77 | 501.74 | 511.13 | 113,907 | +1.61% |
| 2026-07-23 | 500.38 | 505.48 | 495.745 | 503.01 | 110,807 | -0.10% |
| 2026-07-22 | 506.18 | 509.84 | 500.3 | 503.52 | 210,436 | -0.12% |
| 2026-07-21 | 509.94 | 513.615 | 493.78 | 504.1 | 262,835 | -1.86% |
| 2026-07-20 | 507.61 | 517.74 | 503.97 | 513.68 | 138,309 | +0.72% |
| 2026-07-17 | 502.65 | 511.845 | 502.2 | 510.03 | 180,220 | +1.70% |
| 2026-07-16 | 490.92 | 504.725 | 487.66 | 501.51 | 125,029 | +1.80% |
| 2026-07-15 | 488.1 | 497.25 | 481.31 | 492.65 | 123,948 | +0.15% |
| 2026-07-14 | 487.39 | 492.39 | 481.555 | 491.89 | 165,917 | -0.08% |
| 2026-07-13 | 490.42 | 496.145 | 487.75 | 492.27 | 145,889 | +0.75% |
| 2026-07-10 | 491.29 | 493.47 | 482.6 | 488.59 | 143,298 | -0.38% |
| 2026-07-09 | 479.18 | 491.19 | 472.42 | 490.46 | 131,488 | +2.23% |
| 2026-07-08 | 482.88 | 484.983 | 477.59 | 479.76 | 158,853 | -1.16% |
| 2026-07-07 | 485.45 | 487.78 | 479.06 | 485.37 | 165,071 | +1.01% |
| 2026-07-06 | 486.38 | 488.519 | 479.57 | 480.5 | 140,102 | -1.87% |
| 2026-07-02 | 482.99 | 492.3 | 479.708 | 489.66 | 173,927 | +1.83% |
| 2026-07-01 | 469.76 | 483.98 | 468.88 | 480.87 | 210,535 | +3.25% |
| 2026-06-30 | 459.1 | 466.6 | 457.35 | 465.74 | 201,309 | +1.27% |
| 2026-06-29 | 460.63 | 465 | 456.27 | 459.9 | 117,087 | -0.73% |
| 2026-06-26 | 457.33 | 463.28 | 452.53 | 463.28 | 230,728 | +2.24% |
| 2026-06-25 | 449.52 | 457.71 | 449.52 | 453.15 | 174,509 | +1.31% |
| 2026-06-24 | 445.78 | 450.35 | 440.71 | 447.29 | 215,047 | +0.72% |
| 2026-06-23 | 440 | 446.755 | 428.98 | 444.11 | 253,211 | +1.84% |
| 2026-06-22 | 435.96 | 438.69 | 428.12 | 436.07 | 205,215 | -0.05% |
| 2026-06-18 | 436.4 | 449 | 434.87 | 436.27 | 541,055 | +0.06% |
| 2026-06-17 | 429.63 | 437.39 | 424.005 | 436.03 | 266,750 | +0.50% |
| 2026-06-16 | 426.59 | 435.7 | 426.59 | 433.87 | 224,624 | +2.45% |
| 2026-06-15 | 417.82 | 424.225 | 411.015 | 423.49 | 311,323 | +1.00% |
| 2026-06-12 | 420.27 | 422.64 | 415.63 | 419.31 | 154,841 | -0.37% |
| 2026-06-11 | 434.44 | 434.99 | 419.31 | 420.87 | 265,033 | -3.12% |
| 2026-06-10 | 450 | 450 | 431.58 | 434.42 | 225,091 | -2.65% |
| 2026-06-09 | 440.77 | 449.21 | 440.25 | 446.26 | 161,292 | +1.62% |
| 2026-06-08 | 433.76 | 443.15 | 426.445 | 439.13 | 186,576 | -0.56% |
| 2026-06-05 | 434.44 | 443.16 | 427.65 | 441.59 | 218,981 | +2.14% |
| 2026-06-04 | 433.19 | 439.125 | 429.64 | 432.34 | 216,977 | +1.28% |
| 2026-06-03 | 417.21 | 432.395 | 415.6 | 426.86 | 266,686 | +2.31% |
| 2026-06-02 | 422.52 | 422.81 | 416.39 | 417.21 | 168,872 | -1.33% |
| 2026-06-01 | 426.52 | 433 | 418.29 | 422.84 | 180,746 | -0.84% |
| 2026-05-29 | 439.99 | 442.55 | 425.86 | 426.41 | 256,953 | -3.06% |
| 2026-05-28 | 434.01 | 442.646 | 432.435 | 439.89 | 208,473 | +0.25% |
| 2026-05-27 | 437.71 | 446.125 | 435.485 | 439.41 | 203,861 | +0.48% |
| 2026-05-26 | 436.2 | 440.44 | 429.095 | 437.33 | 131,064 | -0.46% |
| 2026-05-22 | 441.94 | 445.46 | 437.42 | 439.36 | 162,103 | -0.50% |
| 2026-05-21 | 437.32 | 442.36 | 431.145 | 441.55 | 219,883 | -0.01% |
| 2026-05-20 | 437.67 | 442.535 | 433.8 | 441.61 | 178,785 | +0.35% |
| 2026-05-19 | 445.32 | 445.445 | 434.5 | 440.05 | 171,993 | -0.36% |
| 2026-05-18 | 434.7 | 446.84 | 434.7 | 441.62 | 234,520 | +1.63% |
| 2026-05-15 | 428.55 | 435.245 | 422.31 | 434.53 | 268,839 | +1.95% |
| 2026-05-14 | 425.89 | 430.87 | 420.925 | 426.21 | 233,640 | +0.51% |
| 2026-05-13 | 418.88 | 424.61 | 404.26 | 424.04 | 323,498 | +1.05% |