Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2024	539.30	541.85	536.89	540.19	91,784	-2.75(-0.51%)
May 28, 2024	555.23	555.23	540.90	542.94	97,068	-12.02(-2.17%)
May 24, 2024	557.75	558.82	553.67	554.96	45,137	+0.05(+0.01%)
May 23, 2024	558.97	560.20	552.93	554.91	53,357	-2.80(-0.50%)
May 22, 2024	559.06	561.88	554.90	557.71	67,969	-1.69(-0.30%)
May 21, 2024	561.49	563.13	558.24	559.40	56,900	-4.53(-0.80%)
May 20, 2024	566.48	567.75	560.09	563.92	76,433	-1.18(-0.21%)
May 17, 2024	567.21	568.60	563.82	565.10	61,827	-2.85(-0.50%)
May 16, 2024	566.89	569.58	566.16	567.95	58,989	+0.41(+0.07%)
May 15, 2024	572.21	572.88	566.22	567.54	74,468	-1.04(-0.18%)
May 14, 2024	568.45	572.73	566.95	568.58	54,919	+0.21(+0.04%)
May 13, 2024	575.46	575.46	568.35	568.37	58,314	-6.44(-1.12%)
May 10, 2024	574.07	576.88	567.94	574.81	123,142	+1.11(+0.19%)
May 09, 2024	572.79	577.49	571.22	573.71	96,473	+1.42(+0.25%)
May 08, 2024	579.87	579.87	569.74	572.29	102,995	-7.65(-1.32%)
May 07, 2024	574.78	583.20	569.83	579.93	127,331	+9.29(+1.63%)
May 06, 2024	565.54	570.74	564.18	570.64	71,457	+9.40(+1.68%)
May 03, 2024	563.96	565.86	556.47	561.23	70,803	+2.00(+0.36%)
May 02, 2024	568.95	568.95	558.36	559.24	91,409	-6.45(-1.14%)
May 01, 2024	565.56	573.56	563.80	565.68	90,152	-1.90(-0.33%)
Apr 30, 2024	565.62	570.49	564.21	567.58	103,536	+1.49(+0.26%)
Apr 29, 2024	561.56	568.49	561.56	566.09	92,580	+6.09(+1.09%)
Apr 26, 2024	569.80	576.74	557.49	560.00	102,493	-12.91(-2.25%)
Apr 25, 2024	592.92	592.92	560.59	572.92	260,901	-44.58(-7.22%)
Apr 24, 2024	612.14	621.87	612.14	617.49	67,559	+1.44(+0.23%)
Apr 23, 2024	607.03	621.17	607.03	616.05	87,416	+12.08(+2.00%)
Apr 22, 2024	602.33	608.57	597.71	603.97	65,797	+4.01(+0.67%)
Apr 19, 2024	600.62	603.46	596.82	599.97	83,579	+2.99(+0.50%)
Apr 18, 2024	603.63	605.06	595.25	596.98	69,836	-6.75(-1.12%)
Apr 17, 2024	611.35	611.35	602.44	603.72	66,694	-5.80(-0.95%)
Apr 16, 2024	617.34	617.34	607.87	609.52	66,807	-5.91(-0.96%)
Apr 15, 2024	618.86	624.63	613.89	615.43	57,790	-2.62(-0.42%)
Apr 12, 2024	613.95	618.42	612.78	618.05	72,808	-0.28(-0.05%)
Apr 11, 2024	620.78	620.78	613.42	618.33	53,774	-1.78(-0.29%)
Apr 10, 2024	620.06	626.66	616.62	620.11	57,983	-4.54(-0.73%)
Apr 09, 2024	624.42	624.69	619.19	624.65	65,476	+2.02(+0.32%)
Apr 08, 2024	630.71	631.75	622.22	622.63	71,863	-7.15(-1.14%)
Apr 05, 2024	631.14	632.06	627.16	629.78	48,463	+0.93(+0.15%)
Apr 04, 2024	636.97	639.14	627.15	628.85	35,474	-4.49(-0.71%)
Apr 03, 2024	633.09	636.32	629.99	633.34	44,519	-3.01(-0.47%)
Apr 02, 2024	638.04	638.04	631.73	636.35	59,353	-3.81(-0.59%)
Apr 01, 2024	642.20	642.20	636.76	640.16	49,904	-1.30(-0.20%)
Mar 28, 2024	642.52	646.23	640.37	641.46	53,506	-2.33(-0.36%)
Mar 27, 2024	640.78	643.97	634.89	643.78	62,271	+6.25(+0.98%)
Mar 26, 2024	645.44	645.44	634.41	637.53	69,730	-6.79(-1.05%)
Mar 25, 2024	647.81	647.81	643.80	644.32	50,428	-3.92(-0.60%)
Mar 22, 2024	643.98	648.27	640.32	648.24	79,893	+4.81(+0.75%)
Mar 21, 2024	642.83	645.53	641.66	643.43	62,244	+2.10(+0.33%)
Mar 20, 2024	651.40	652.65	641.26	641.34	108,776	-8.88(-1.37%)
Mar 19, 2024	647.46	653.27	647.46	650.22	52,356	+1.66(+0.26%)
Mar 18, 2024	646.93	652.73	645.82	648.56	77,934	+2.05(+0.32%)
Mar 15, 2024	641.73	654.14	641.73	646.51	227,423	-3.05(-0.47%)
Mar 14, 2024	647.76	649.78	643.12	649.56	61,861	+3.41(+0.53%)
Mar 13, 2024	642.52	650.33	642.52	646.15	78,264	+2.80(+0.43%)
Mar 12, 2024	644.05	649.82	643.21	643.35	68,893	-3.97(-0.61%)
Mar 11, 2024	642.88	649.40	639.10	647.32	68,056	+7.54(+1.18%)
Mar 08, 2024	650.64	651.86	637.53	639.79	62,445	-9.73(-1.50%)
Mar 07, 2024	641.18	650.87	639.64	649.52	69,422	+13.75(+2.16%)
Mar 06, 2024	636.94	638.42	634.80	635.77	61,474	-0.48(-0.08%)
Mar 05, 2024	634.95	636.80	629.41	636.25	88,093	+4.65(+0.74%)
Mar 04, 2024	617.11	635.77	617.11	631.60	76,276	+18.25(+2.97%)
Mar 01, 2024	604.55	624.74	604.55	613.36	102,184	-12.31(-1.97%)
Feb 29, 2024	628.17	637.06	621.62	625.67	130,149	-2.71(-0.43%)
Feb 28, 2024	614.54	649.42	614.54	628.38	149,049	+32.22(+5.40%)
Feb 27, 2024	599.30	599.30	588.89	596.16	94,129	-1.87(-0.31%)
Feb 26, 2024	594.08	598.28	592.29	598.03	78,133	+0.64(+0.11%)
Feb 23, 2024	598.11	598.41	592.57	597.39	59,281	+1.52(+0.25%)
Feb 22, 2024	590.53	595.93	585.84	595.87	78,918	+8.10(+1.38%)
Feb 21, 2024	586.05	587.80	581.86	587.77	77,312	+2.56(+0.44%)
Feb 20, 2024	582.97	589.14	581.38	585.21	76,929	+2.61(+0.45%)
Feb 16, 2024	585.15	589.01	582.32	582.61	101,350	-1.14(-0.20%)
Feb 15, 2024	581.06	584.82	577.45	583.75	74,097	+5.26(+0.91%)
Feb 14, 2024	574.38	578.96	571.09	578.48	83,533	+7.55(+1.32%)
Feb 13, 2024	583.98	585.42	568.27	570.93	98,822	-17.29(-2.94%)
Feb 12, 2024	588.17	589.04	583.00	588.22	191,337	+0.05(+0.01%)
Feb 09, 2024	593.47	593.47	586.91	588.17	96,147	-3.41(-0.58%)
Feb 08, 2024	590.63	595.14	590.30	591.58	128,900	-0.39(-0.07%)
Feb 07, 2024	593.14	596.77	586.99	591.96	75,058	+0.65(+0.11%)
Feb 06, 2024	588.30	594.16	585.39	591.32	94,321	+3.71(+0.63%)
Feb 05, 2024	599.97	600.52	587.58	587.61	75,131	-12.62(-2.10%)
Feb 02, 2024	598.99	603.72	595.90	600.23	50,050	+2.90(+0.48%)
Feb 01, 2024	590.87	598.11	588.61	597.34	64,283	+5.38(+0.91%)
Jan 31, 2024	604.16	604.16	590.46	591.95	201,245	-9.25(-1.54%)
Jan 30, 2024	597.05	607.04	596.09	601.20	70,131	+5.10(+0.86%)
Jan 29, 2024	590.17	596.23	587.98	596.10	67,995	+5.40(+0.91%)
Jan 26, 2024	595.06	596.56	587.87	590.70	65,219	-2.37(-0.40%)
Jan 25, 2024	592.59	594.85	587.18	593.06	56,680	+1.36(+0.23%)
Jan 24, 2024	600.68	600.68	591.71	591.71	44,239	-7.17(-1.20%)
Jan 23, 2024	603.16	603.16	594.07	598.88	56,777	-4.69(-0.78%)
Jan 22, 2024	596.88	609.49	596.88	603.57	91,034	+10.00(+1.68%)
Jan 19, 2024	593.16	596.15	590.16	593.57	58,830	+1.35(+0.23%)
Jan 18, 2024	586.79	592.76	583.38	592.22	70,296	+6.32(+1.08%)
Jan 17, 2024	591.38	595.02	582.16	585.90	68,515	-3.77(-0.64%)
Jan 16, 2024	581.18	591.32	579.61	589.68	58,783	+7.81(+1.34%)
Jan 12, 2024	583.05	583.77	579.71	581.87	60,492	+0.69(+0.12%)
Jan 11, 2024	582.00	583.97	575.43	581.18	93,421	-1.79(-0.31%)
Jan 10, 2024	576.83	583.60	576.15	582.97	73,384	+9.28(+1.62%)
Jan 09, 2024	572.02	573.72	569.09	573.69	76,333	+1.28(+0.22%)
Jan 08, 2024	566.77	572.89	566.10	572.41	60,173	+7.03(+1.24%)
Jan 05, 2024	566.24	568.80	563.30	565.38	62,487	-4.00(-0.70%)
Jan 04, 2024	573.17	575.89	567.31	569.39	69,774	-3.24(-0.57%)
Jan 03, 2024	579.10	584.25	571.99	572.62	79,414	-11.12(-1.91%)
Jan 02, 2024	582.66	584.97	578.66	583.75	63,497	-0.18(-0.03%)
Dec 29, 2023	580.79	585.99	579.07	583.93	82,050	+0.43(+0.07%)
Dec 28, 2023	586.02	588.87	582.30	583.50	38,882	-5.43(-0.92%)
Dec 27, 2023	590.65	593.36	588.74	588.93	50,589	-2.36(-0.40%)
Dec 26, 2023	590.79	596.07	590.79	591.28	73,124	-0.88(-0.15%)
Dec 22, 2023	587.38	594.35	587.34	592.16	58,300	+6.12(+1.04%)
Dec 21, 2023	582.69	588.34	579.64	586.04	60,243	+4.93(+0.85%)
Dec 20, 2023	585.62	588.70	581.11	581.11	53,495	-5.39(-0.92%)
Dec 19, 2023	578.37	587.98	578.37	586.50	74,214	+9.68(+1.68%)
Dec 18, 2023	575.58	578.65	574.56	576.83	57,428	+3.13(+0.54%)
Dec 15, 2023	574.20	578.75	572.58	573.70	153,103	-3.94(-0.68%)
Dec 14, 2023	585.29	585.44	573.63	577.64	112,989	-6.22(-1.07%)
Dec 13, 2023	574.57	584.17	573.91	583.87	92,682	+8.64(+1.50%)
Dec 12, 2023	575.66	579.10	574.53	575.23	51,222	+1.54(+0.27%)
Dec 11, 2023	572.50	574.38	569.22	573.69	58,458	+1.32(+0.23%)
Dec 08, 2023	571.63	574.97	570.10	572.37	49,289	+2.10(+0.37%)
Dec 07, 2023	577.00	577.00	569.43	570.27	45,479	-5.82(-1.01%)
Dec 06, 2023	578.09	578.09	570.00	576.10	61,252	+0.26(+0.05%)
Dec 05, 2023	576.90	579.30	571.17	575.84	66,101	-2.11(-0.36%)
Dec 04, 2023	566.17	578.29	566.17	577.94	68,277	+12.09(+2.14%)
Dec 01, 2023	567.49	571.69	565.30	565.85	69,929	-0.35(-0.06%)
Nov 30, 2023	565.45	567.34	564.13	566.20	146,590	+0.04(+0.01%)
Nov 29, 2023	574.27	574.27	565.56	566.16	79,874	-8.07(-1.41%)
Nov 28, 2023	578.33	581.60	572.73	574.23	71,878	-2.92(-0.51%)
Nov 27, 2023	578.88	580.60	575.81	577.14	102,658	-1.91(-0.33%)
Nov 24, 2023	577.80	582.35	576.52	579.05	24,094	-0.85(-0.15%)
Nov 22, 2023	582.01	582.19	578.23	579.90	74,534	+0.93(+0.16%)
Nov 21, 2023	579.27	581.15	578.14	578.97	89,515	+0.11(+0.02%)
Nov 20, 2023	579.30	582.31	577.14	578.86	76,252	-2.14(-0.37%)
Nov 17, 2023	588.88	588.88	576.73	581.00	68,016	-4.08(-0.70%)
Nov 16, 2023	577.77	585.41	577.77	585.08	57,774	+8.13(+1.41%)
Nov 15, 2023	582.41	585.87	576.82	576.96	108,329	-9.22(-1.57%)
Nov 14, 2023	584.54	589.02	583.58	586.17	84,011	+4.05(+0.70%)
Nov 13, 2023	581.77	589.75	578.93	582.12	78,711	+0.89(+0.15%)
Nov 10, 2023	579.71	583.23	578.35	581.23	78,065	+2.68(+0.46%)
Nov 09, 2023	580.75	583.23	578.04	578.55	43,611	-2.94(-0.51%)
Nov 08, 2023	576.61	585.04	576.48	581.50	77,513	+2.74(+0.47%)
Nov 07, 2023	580.92	584.75	578.70	578.75	68,717	-2.49(-0.43%)
Nov 06, 2023	588.76	588.76	577.37	581.24	112,531	-4.77(-0.81%)
Nov 03, 2023	579.77	588.66	573.03	586.01	121,347	+8.06(+1.40%)
Nov 02, 2023	574.79	582.32	572.04	577.94	124,156	+3.15(+0.55%)
Nov 01, 2023	558.17	575.06	557.83	574.79	93,890	+13.32(+2.37%)
Oct 31, 2023	563.70	563.70	555.40	561.47	80,227	+0.41(+0.07%)
Oct 30, 2023	566.41	567.57	554.70	561.06	91,137	-2.50(-0.44%)
Oct 27, 2023	556.45	565.26	548.28	563.55	116,270	+10.48(+1.89%)
Oct 26, 2023	526.96	554.75	514.95	553.08	211,422	+47.14(+9.32%)
Oct 25, 2023	504.16	515.20	501.58	505.94	115,857	-0.10(-0.02%)
Oct 24, 2023	508.41	512.28	504.21	506.04	58,931	-4.17(-0.82%)
Oct 23, 2023	508.29	513.13	506.04	510.21	66,241	-0.83(-0.16%)
Oct 20, 2023	520.80	520.80	510.26	511.04	59,576	-6.91(-1.33%)
Oct 19, 2023	517.21	519.72	511.99	517.94	90,271	+0.58(+0.11%)
Oct 18, 2023	517.97	518.13	512.01	517.36	50,926	-1.83(-0.35%)
Oct 17, 2023	511.80	521.89	511.80	519.19	60,935	+6.47(+1.26%)
Oct 16, 2023	505.66	517.53	505.66	512.72	62,917	+11.07(+2.21%)
Oct 13, 2023	505.69	505.69	496.32	501.65	83,311	-3.50(-0.69%)
Oct 12, 2023	513.86	513.94	504.56	505.16	54,170	-10.05(-1.95%)
Oct 11, 2023	516.81	517.70	510.93	515.21	45,185	-3.67(-0.71%)
Oct 10, 2023	515.85	520.39	514.19	518.88	71,277	+2.99(+0.58%)
Oct 09, 2023	513.89	518.43	513.28	515.88	41,080	+0.51(+0.10%)
Oct 06, 2023	512.30	517.79	506.25	515.38	36,956	+5.93(+1.16%)
Oct 05, 2023	503.18	509.50	503.18	509.45	30,228	+3.46(+0.68%)
Oct 04, 2023	509.69	510.28	504.14	505.99	50,143	-0.45(-0.09%)
Oct 03, 2023	515.24	516.24	504.83	506.44	50,977	-8.48(-1.65%)
Oct 02, 2023	509.43	520.88	509.43	514.92	62,495	-3.69(-0.71%)
Sep 29, 2023	520.97	521.29	513.17	518.61	129,393	-2.29(-0.44%)
Sep 28, 2023	515.19	521.16	513.62	520.90	76,280	+7.57(+1.48%)
Sep 27, 2023	515.74	515.91	507.41	513.33	72,636	+0.76(+0.15%)
Sep 26, 2023	511.14	514.37	506.45	512.57	56,993	-0.81(-0.16%)
Sep 25, 2023	509.70	515.34	510.43	513.38	43,411	+2.52(+0.49%)
Sep 22, 2023	506.84	512.20	505.89	510.86	75,620	+1.33(+0.26%)
Sep 21, 2023	515.79	519.28	508.33	509.53	58,785	-6.72(-1.30%)
Sep 20, 2023	511.99	520.38	511.99	516.24	51,596	+5.00(+0.98%)
Sep 19, 2023	508.71	515.42	508.53	511.25	62,484	+0.95(+0.19%)
Sep 18, 2023	513.44	513.44	503.85	510.30	52,367	-0.89(-0.17%)
Sep 15, 2023	505.97	514.15	498.92	511.19	189,006	+6.38(+1.26%)
Sep 14, 2023	500.37	506.43	500.14	504.81	75,584	+5.08(+1.02%)
Sep 13, 2023	497.72	500.00	491.81	499.73	93,236	+0.63(+0.13%)
Sep 12, 2023	502.03	502.39	496.58	499.10	58,553	-2.31(-0.46%)
Sep 11, 2023	500.40	503.00	497.95	501.42	44,510	+2.70(+0.54%)
Sep 08, 2023	502.48	503.36	496.35	498.71	39,244	-1.54(-0.31%)
Sep 07, 2023	499.81	503.82	498.87	500.25	58,915	+0.16(+0.03%)
Sep 06, 2023	497.91	502.81	497.91	500.09	57,035	+1.02(+0.20%)
Sep 05, 2023	508.79	508.97	498.09	499.07	82,890	-12.34(-2.41%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Chemed Inc (NY: CHE )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Chemed Inc (NY: CHE )

Historical Prices

Sections

Services

Decatur Daily Democrat