Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	628.64	637.53	622.08	626.13	130,053	-2.71(-0.43%)
Feb 28, 2024	615.00	649.90	615.00	628.84	148,939	+32.24(+5.40%)
Feb 27, 2024	599.74	599.74	589.33	596.60	94,060	-1.87(-0.31%)
Feb 26, 2024	594.52	598.73	592.73	598.47	78,076	+0.64(+0.11%)
Feb 23, 2024	598.55	598.85	593.01	597.83	59,238	+1.52(+0.25%)
Feb 22, 2024	590.96	596.37	586.28	596.31	78,859	+8.10(+1.38%)
Feb 21, 2024	586.49	588.24	582.29	588.21	77,255	+2.56(+0.44%)
Feb 20, 2024	583.40	589.58	581.81	585.65	76,872	+2.61(+0.45%)
Feb 16, 2024	585.59	589.45	582.75	583.04	101,275	-1.14(-0.19%)
Feb 15, 2024	581.49	585.26	577.87	584.18	74,042	+5.27(+0.91%)
Feb 14, 2024	574.80	579.39	571.52	578.91	83,471	+7.56(+1.32%)
Feb 13, 2024	584.41	585.85	568.69	571.36	98,749	-17.30(-2.94%)
Feb 12, 2024	588.61	589.48	583.43	588.65	191,196	+0.05(+0.01%)
Feb 09, 2024	593.91	593.91	587.34	588.61	96,076	-3.41(-0.58%)
Feb 08, 2024	591.06	595.58	590.74	592.01	128,805	-0.39(-0.07%)
Feb 07, 2024	593.58	597.21	587.42	592.40	75,003	+0.65(+0.11%)
Feb 06, 2024	588.74	594.60	585.83	591.75	94,252	+3.71(+0.63%)
Feb 05, 2024	600.42	600.97	588.02	588.05	75,076	-12.63(-2.10%)
Feb 02, 2024	599.44	604.16	596.34	600.68	50,013	+2.90(+0.48%)
Feb 01, 2024	591.30	598.55	589.05	597.78	64,236	+5.39(+0.91%)
Jan 31, 2024	604.60	604.60	590.89	592.39	201,096	-9.25(-1.54%)
Jan 30, 2024	597.49	607.49	596.53	601.65	70,079	+5.11(+0.86%)
Jan 29, 2024	590.60	596.67	588.41	596.54	67,945	+5.41(+0.91%)
Jan 26, 2024	595.50	597.00	588.30	591.13	65,171	-2.37(-0.40%)
Jan 25, 2024	593.03	595.29	587.62	593.50	56,638	+1.36(+0.23%)
Jan 24, 2024	601.13	601.13	592.14	592.14	44,206	-7.17(-1.20%)
Jan 23, 2024	603.61	603.61	594.51	599.32	56,735	-4.70(-0.78%)
Jan 22, 2024	597.32	609.94	597.32	604.01	90,966	+10.00(+1.68%)
Jan 19, 2024	593.60	596.59	590.59	594.01	58,787	+1.35(+0.23%)
Jan 18, 2024	587.23	593.20	583.81	592.66	70,244	+6.33(+1.08%)
Jan 17, 2024	591.82	595.46	582.59	586.34	68,464	-3.78(-0.64%)
Jan 16, 2024	581.61	591.76	580.04	590.11	58,740	+7.82(+1.34%)
Jan 12, 2024	583.48	584.20	580.14	582.30	60,447	+0.69(+0.12%)
Jan 11, 2024	582.43	584.40	575.85	581.61	93,352	-1.79(-0.31%)
Jan 10, 2024	577.25	584.03	576.57	583.40	73,330	+9.28(+1.62%)
Jan 09, 2024	572.45	574.14	569.51	574.12	76,277	+1.28(+0.22%)
Jan 08, 2024	567.19	573.32	566.52	572.84	60,129	+7.04(+1.24%)
Jan 05, 2024	566.66	569.22	563.72	565.80	62,440	-4.01(-0.70%)
Jan 04, 2024	573.60	576.31	567.73	569.81	69,722	-3.24(-0.57%)
Jan 03, 2024	579.53	584.69	572.42	573.05	79,356	-11.13(-1.91%)
Jan 02, 2024	583.09	585.41	579.09	584.18	63,450	-0.18(-0.03%)
Dec 29, 2023	581.22	586.43	579.50	584.36	81,989	+0.43(+0.07%)
Dec 28, 2023	586.46	589.30	582.73	583.93	38,854	-5.44(-0.92%)
Dec 27, 2023	591.08	593.80	589.17	589.37	50,551	-2.36(-0.40%)
Dec 26, 2023	591.22	596.51	591.22	591.72	73,069	-0.88(-0.15%)
Dec 22, 2023	587.82	594.79	587.78	592.60	58,257	+6.12(+1.04%)
Dec 21, 2023	583.12	588.77	580.07	586.48	60,199	+4.94(+0.85%)
Dec 20, 2023	586.06	589.14	581.54	581.54	53,455	-5.40(-0.92%)
Dec 19, 2023	578.80	588.41	578.80	586.94	74,159	+9.68(+1.68%)
Dec 18, 2023	576.00	579.08	574.99	577.25	57,386	+3.13(+0.54%)
Dec 15, 2023	574.62	579.18	573.00	574.12	152,990	-3.95(-0.68%)
Dec 14, 2023	585.73	585.87	574.05	578.07	112,905	-6.23(-1.07%)
Dec 13, 2023	574.99	584.61	574.34	584.30	92,614	+8.64(+1.50%)
Dec 12, 2023	576.08	579.53	574.95	575.65	51,184	+1.54(+0.27%)
Dec 11, 2023	572.93	574.80	569.64	574.12	58,415	+1.32(+0.23%)
Dec 08, 2023	572.06	575.39	570.52	572.80	49,253	+2.10(+0.37%)
Dec 07, 2023	577.43	577.43	569.85	570.70	45,445	-5.83(-1.01%)
Dec 06, 2023	578.52	578.52	570.43	576.52	61,207	+0.26(+0.05%)
Dec 05, 2023	577.32	579.73	571.60	576.26	66,052	-2.11(-0.36%)
Dec 04, 2023	566.59	578.72	566.59	578.37	68,226	+12.10(+2.14%)
Dec 01, 2023	567.91	572.12	565.72	566.27	69,877	-0.35(-0.06%)
Nov 30, 2023	565.87	567.76	564.55	566.62	146,482	+0.04(+0.01%)
Nov 29, 2023	574.70	574.70	565.98	566.58	79,815	-8.07(-1.41%)
Nov 28, 2023	578.76	582.03	573.16	574.65	71,825	-2.92(-0.51%)
Nov 27, 2023	579.31	581.03	576.23	577.57	102,582	-1.91(-0.33%)
Nov 24, 2023	578.23	582.78	576.94	579.48	24,077	-0.85(-0.15%)
Nov 22, 2023	582.44	582.62	578.66	580.33	74,478	+0.93(+0.16%)
Nov 21, 2023	579.70	581.58	578.57	579.40	89,448	+0.11(+0.02%)
Nov 20, 2023	579.73	582.74	577.57	579.29	76,196	-2.14(-0.37%)
Nov 17, 2023	589.32	589.32	577.16	581.43	67,966	-4.09(-0.70%)
Nov 16, 2023	578.20	585.85	578.20	585.52	57,731	+8.13(+1.41%)
Nov 15, 2023	582.84	586.31	577.24	577.38	108,249	-9.22(-1.57%)
Nov 14, 2023	584.98	589.46	584.01	586.61	83,949	+4.06(+0.70%)
Nov 13, 2023	582.20	590.18	579.36	582.55	78,653	+0.89(+0.15%)
Nov 10, 2023	580.14	583.66	578.78	581.66	78,007	+2.68(+0.46%)
Nov 09, 2023	581.18	583.66	578.47	578.98	43,579	-2.95(-0.51%)
Nov 08, 2023	577.03	585.48	576.90	581.93	77,456	+2.75(+0.47%)
Nov 07, 2023	581.35	585.18	579.13	579.18	68,666	-2.49(-0.43%)
Nov 06, 2023	589.20	589.20	577.79	581.67	112,447	-4.77(-0.81%)
Nov 03, 2023	580.20	589.10	573.46	586.44	121,257	+8.07(+1.40%)
Nov 02, 2023	575.22	582.75	572.46	578.37	124,064	+3.15(+0.55%)
Nov 01, 2023	558.58	575.49	558.24	575.22	93,820	+13.33(+2.37%)
Oct 31, 2023	564.12	564.12	555.81	561.88	80,168	+0.41(+0.07%)
Oct 30, 2023	566.83	567.99	555.11	561.48	91,069	-2.50(-0.44%)
Oct 27, 2023	556.86	565.68	548.69	563.97	116,183	+10.49(+1.89%)
Oct 26, 2023	527.35	555.16	515.33	553.49	211,266	+47.18(+9.32%)
Oct 25, 2023	504.53	515.58	501.95	506.31	115,771	-0.10(-0.02%)
Oct 24, 2023	508.79	512.66	504.58	506.41	58,888	-4.17(-0.82%)
Oct 23, 2023	508.67	513.51	506.41	510.58	66,192	-0.83(-0.16%)
Oct 20, 2023	521.19	521.19	510.63	511.41	59,531	-6.91(-1.33%)
Oct 19, 2023	517.60	520.10	512.37	518.32	90,204	+0.58(+0.11%)
Oct 18, 2023	518.35	518.51	512.39	517.75	50,889	-1.83(-0.35%)
Oct 17, 2023	512.18	522.27	512.18	519.57	60,890	+6.47(+1.26%)
Oct 16, 2023	506.03	517.91	506.03	513.10	62,870	+11.07(+2.21%)
Oct 13, 2023	506.06	506.06	496.69	502.03	83,250	-3.51(-0.69%)
Oct 12, 2023	514.24	514.32	504.93	505.53	54,130	-10.06(-1.95%)
Oct 11, 2023	517.20	518.09	511.30	515.59	45,152	-3.68(-0.71%)
Oct 10, 2023	516.23	520.77	514.57	519.26	71,224	+3.00(+0.58%)
Oct 09, 2023	514.27	518.81	513.66	516.27	41,049	+0.51(+0.10%)
Oct 06, 2023	512.68	518.17	506.62	515.76	36,929	+5.93(+1.16%)
Oct 05, 2023	503.55	509.88	503.55	509.83	30,206	+3.47(+0.68%)
Oct 04, 2023	510.06	510.65	504.51	506.36	50,106	-0.45(-0.09%)
Oct 03, 2023	515.62	516.62	505.20	506.81	50,940	-8.49(-1.65%)
Oct 02, 2023	509.81	521.26	509.81	515.30	62,448	-3.70(-0.71%)
Sep 29, 2023	521.36	521.68	513.55	518.99	129,297	-2.30(-0.44%)
Sep 28, 2023	515.57	521.55	514.00	521.29	76,223	+7.58(+1.48%)
Sep 27, 2023	516.12	516.30	507.78	513.71	72,582	+0.76(+0.15%)
Sep 26, 2023	511.52	514.75	506.83	512.95	56,951	-0.81(-0.16%)
Sep 25, 2023	510.07	515.72	510.80	513.76	43,378	+2.53(+0.49%)
Sep 22, 2023	507.22	512.58	506.27	511.23	75,564	+1.33(+0.26%)
Sep 21, 2023	516.18	519.67	508.71	509.91	58,741	-6.72(-1.30%)
Sep 20, 2023	512.37	520.76	512.37	516.63	51,558	+5.00(+0.98%)
Sep 19, 2023	509.09	515.80	508.91	511.62	62,437	+0.95(+0.19%)
Sep 18, 2023	513.82	513.82	504.22	510.68	52,329	-0.89(-0.17%)
Sep 15, 2023	506.34	514.53	499.29	511.56	188,866	+6.38(+1.26%)
Sep 14, 2023	500.74	506.80	500.51	505.18	75,528	+5.08(+1.02%)
Sep 13, 2023	498.09	500.37	492.17	500.10	93,167	+0.63(+0.13%)
Sep 12, 2023	502.41	502.76	496.94	499.47	58,510	-2.32(-0.46%)
Sep 11, 2023	500.77	503.38	498.32	501.79	44,477	+2.71(+0.54%)
Sep 08, 2023	502.86	503.73	496.71	499.08	39,215	-1.54(-0.31%)
Sep 07, 2023	500.18	504.19	499.24	500.62	58,872	+0.16(+0.03%)
Sep 06, 2023	498.28	503.18	498.28	500.46	56,993	+1.02(+0.20%)
Sep 05, 2023	509.17	509.35	498.46	499.44	82,829	-12.35(-2.41%)
Sep 01, 2023	512.24	517.11	510.27	511.79	51,588	+1.05(+0.21%)
Aug 31, 2023	513.29	515.67	509.53	510.75	59,943	-2.70(-0.53%)
Aug 30, 2023	517.53	522.12	513.42	513.44	61,170	-3.24(-0.63%)
Aug 29, 2023	504.97	518.21	504.64	516.68	75,677	+10.95(+2.16%)
Aug 28, 2023	506.67	509.94	503.42	505.73	112,723	+1.34(+0.27%)
Aug 25, 2023	500.20	508.94	500.20	504.39	68,605	+4.93(+0.99%)
Aug 24, 2023	499.99	504.91	499.39	499.46	50,705	-2.67(-0.53%)
Aug 23, 2023	501.45	502.31	497.02	502.13	59,074	+1.32(+0.26%)
Aug 22, 2023	503.93	504.89	500.76	500.81	34,716	-2.56(-0.51%)
Aug 21, 2023	501.44	503.44	497.42	503.37	52,535	+0.75(+0.15%)
Aug 18, 2023	501.52	507.08	501.52	502.62	38,639	+1.10(+0.22%)
Aug 17, 2023	507.06	511.42	501.48	501.52	73,416	-8.45(-1.66%)
Aug 16, 2023	512.75	515.37	508.96	509.97	90,461	-1.80(-0.35%)
Aug 15, 2023	517.50	519.58	508.19	511.76	69,371	-6.85(-1.32%)
Aug 14, 2023	511.62	519.43	510.79	518.61	49,527	+5.01(+0.98%)
Aug 11, 2023	512.26	516.16	511.03	513.60	40,638	+1.88(+0.37%)
Aug 10, 2023	510.88	519.44	510.55	511.72	56,573	+1.23(+0.24%)
Aug 09, 2023	512.07	512.38	508.82	510.50	81,477	-2.60(-0.51%)
Aug 08, 2023	512.66	514.04	508.82	513.10	80,178	-0.51(-0.10%)
Aug 07, 2023	512.97	521.58	512.05	513.61	55,155	+0.58(+0.11%)
Aug 04, 2023	513.58	515.59	510.51	513.03	69,954	-1.75(-0.34%)
Aug 03, 2023	518.07	518.20	513.16	514.78	79,756	-7.17(-1.37%)
Aug 02, 2023	518.75	524.75	512.96	521.95	95,524	+2.08(+0.40%)
Aug 01, 2023	520.61	524.38	515.08	519.88	85,151	-0.10(-0.02%)
Jul 31, 2023	520.40	523.09	515.43	519.98	114,108	-2.12(-0.41%)
Jul 28, 2023	521.83	533.60	519.89	522.09	104,540	+2.47(+0.47%)
Jul 27, 2023	522.70	530.81	506.25	519.63	239,427	-45.80(-8.10%)
Jul 26, 2023	565.18	573.43	562.80	565.43	100,405	+0.24(+0.04%)
Jul 25, 2023	558.10	565.94	558.10	565.19	58,065	+3.40(+0.61%)
Jul 24, 2023	560.12	563.09	557.30	561.79	63,421	+1.06(+0.19%)
Jul 21, 2023	552.31	564.49	549.75	560.73	116,289	+11.01(+2.00%)
Jul 20, 2023	548.30	552.08	545.91	549.72	74,945	+4.08(+0.75%)
Jul 19, 2023	548.97	548.97	542.31	545.64	42,110	-0.78(-0.14%)
Jul 18, 2023	548.78	551.73	544.57	546.42	67,894	-1.46(-0.27%)
Jul 17, 2023	536.85	548.38	533.66	547.88	64,992	+10.59(+1.97%)
Jul 14, 2023	534.38	540.12	532.16	537.29	34,296	+4.89(+0.92%)
Jul 13, 2023	531.96	535.81	531.27	532.40	51,413	+1.19(+0.22%)
Jul 12, 2023	534.00	534.00	529.37	531.21	49,533	+1.30(+0.24%)
Jul 11, 2023	528.21	533.65	527.20	529.91	42,046	+1.71(+0.32%)
Jul 10, 2023	525.14	532.18	525.14	528.21	59,804	+1.54(+0.29%)
Jul 07, 2023	530.00	532.75	525.70	526.67	97,676	-4.91(-0.92%)
Jul 06, 2023	529.66	532.89	529.66	531.58	104,665	-0.44(-0.08%)
Jul 05, 2023	538.54	538.54	529.93	532.02	66,849	-5.71(-1.06%)
Jul 03, 2023	536.89	538.12	536.12	537.73	36,640	-2.78(-0.52%)
Jun 30, 2023	535.43	542.15	535.43	540.51	65,068	+5.63(+1.05%)
Jun 29, 2023	534.66	539.92	533.64	534.88	76,078	-0.26(-0.05%)
Jun 28, 2023	540.55	543.27	532.10	535.14	100,779	-6.39(-1.18%)
Jun 27, 2023	543.02	548.82	540.18	541.53	62,734	-3.07(-0.56%)
Jun 26, 2023	540.79	551.88	539.78	544.60	68,523	+3.89(+0.72%)
Jun 23, 2023	548.03	551.50	540.27	540.71	198,128	-7.88(-1.44%)
Jun 22, 2023	545.30	551.74	543.99	548.59	38,611	+3.34(+0.61%)
Jun 21, 2023	537.01	548.80	534.38	545.25	68,471	+5.49(+1.02%)
Jun 20, 2023	544.19	546.32	535.62	539.76	63,806	-5.73(-1.05%)
Jun 16, 2023	545.77	546.29	540.37	545.49	106,730	+3.30(+0.61%)
Jun 15, 2023	539.23	543.52	539.23	542.19	37,839	-8.66(-1.57%)
May 08, 2023	547.12	550.88	539.82	550.85	89,469	+1.71(+0.31%)
May 05, 2023	542.01	551.74	542.01	549.14	54,230	+5.97(+1.10%)
May 04, 2023	549.08	549.63	534.49	543.17	74,994	-5.65(-1.03%)
May 03, 2023	548.59	549.48	544.19	548.83	75,685	+2.06(+0.38%)
May 02, 2023	548.37	550.42	545.01	546.76	61,662	-4.64(-0.84%)
May 01, 2023	548.72	553.60	544.25	551.40	74,174	+1.71(+0.31%)
Apr 28, 2023	544.21	549.75	542.86	549.69	85,489	+6.81(+1.25%)
Apr 27, 2023	555.27	558.77	541.70	542.88	89,243	-16.22(-2.90%)
Apr 26, 2023	559.69	563.98	558.53	559.11	57,710	-4.64(-0.82%)
Apr 25, 2023	563.95	568.56	563.11	563.74	49,460	-1.86(-0.33%)
Apr 24, 2023	564.10	565.86	559.25	565.61	67,375	+0.50(+0.09%)
Apr 21, 2023	566.50	568.29	562.47	565.11	54,375	+1.24(+0.22%)
Apr 20, 2023	560.56	564.24	556.65	563.87	54,207	+4.89(+0.87%)
Apr 19, 2023	557.33	559.47	553.03	558.99	43,084	+2.78(+0.50%)
Apr 18, 2023	553.20	558.37	550.27	556.20	55,082	+2.10(+0.38%)
Apr 17, 2023	561.83	561.83	553.21	554.10	33,162	-6.30(-1.12%)
Apr 14, 2023	563.87	564.97	559.62	560.40	44,180	-0.84(-0.15%)
Apr 13, 2023	557.47	561.49	556.46	561.24	37,872	+6.97(+1.26%)
Apr 12, 2023	557.92	560.43	554.27	554.27	66,180	-2.17(-0.39%)
Apr 11, 2023	549.85	561.49	543.79	556.44	87,736	+8.54(+1.56%)
Apr 10, 2023	544.17	550.32	544.17	547.91	52,246	+0.65(+0.12%)
Apr 06, 2023	549.06	551.85	544.40	547.26	48,998	-0.93(-0.17%)
Apr 05, 2023	546.37	549.15	544.33	548.19	66,711	+4.60(+0.85%)
Apr 04, 2023	542.46	543.59	535.32	543.59	80,393	+2.31(+0.43%)
Apr 03, 2023	539.22	543.41	534.22	541.28	86,176	+5.04(+0.94%)
Mar 31, 2023	529.86	537.23	527.89	536.23	99,827	+10.41(+1.98%)
Mar 30, 2023	525.50	530.16	524.99	525.82	41,322	+1.85(+0.35%)
Mar 29, 2023	531.09	531.73	523.09	523.97	57,050	-3.53(-0.67%)
Mar 28, 2023	524.17	528.21	522.42	527.50	72,159	+2.59(+0.49%)
Mar 27, 2023	526.28	528.69	522.98	524.90	56,079	+3.61(+0.69%)
Mar 24, 2023	509.88	524.46	509.88	521.29	83,188	+10.97(+2.15%)
Mar 23, 2023	516.86	522.79	509.26	510.32	74,080	-7.57(-1.46%)
Mar 22, 2023	524.41	527.50	517.12	517.89	70,684	-6.76(-1.29%)
Mar 21, 2023	529.50	529.53	521.62	524.65	71,289	-0.12(-0.02%)
Mar 20, 2023	516.11	526.54	516.05	524.77	93,797	+11.53(+2.25%)
Mar 17, 2023	518.98	518.98	508.51	513.25	140,708	-4.22(-0.82%)
Mar 16, 2023	514.23	518.75	510.39	517.46	52,911	+2.83(+0.55%)
Mar 15, 2023	511.68	515.32	509.60	514.63	65,189	+0.09(+0.02%)
Mar 14, 2023	507.39	514.78	504.41	514.54	68,822	+10.43(+2.07%)
Mar 13, 2023	499.37	510.93	497.81	504.11	65,409	+2.03(+0.41%)
Mar 10, 2023	506.09	509.61	500.23	502.08	73,919	-3.29(-0.65%)
Mar 09, 2023	508.97	509.21	503.56	505.37	54,416	-2.07(-0.41%)
Mar 08, 2023	510.37	510.37	502.61	507.44	47,308	-2.49(-0.49%)
Mar 07, 2023	520.30	522.20	508.25	509.94	47,202	-4.68(-0.91%)
Mar 06, 2023	518.99	520.18	513.28	514.61	51,951	-5.39(-1.04%)
Mar 03, 2023	523.52	524.51	514.83	520.01	60,186	-3.09(-0.59%)
Mar 02, 2023	520.82	527.07	518.04	523.10	117,465	+0.18(+0.03%)

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