Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemed Inc (NY: CHE )

565.52 -2.85 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 517.85 522.92 515.68 522.92 56,291 +2.81(+0.54%)
Feb 28, 2023 533.18 535.72 513.25 520.11 129,283 -13.93(-2.61%)
Feb 27, 2023 531.34 537.61 528.46 534.04 83,726 +5.56(+1.05%)
Feb 24, 2023 512.54 533.39 512.54 528.47 135,542 +19.04(+3.74%)
Feb 23, 2023 513.91 514.86 504.38 509.44 84,216 -1.60(-0.31%)
Feb 22, 2023 511.65 515.40 508.90 511.04 104,728 +1.01(+0.20%)
Feb 21, 2023 508.91 518.61 499.93 510.03 119,819 -1.54(-0.30%)
Feb 17, 2023 511.69 519.96 506.60 511.57 62,036 -2.49(-0.48%)
Feb 16, 2023 507.23 519.42 507.23 514.06 102,466 +1.09(+0.21%)
Feb 15, 2023 499.70 513.82 498.36 512.97 95,116 +11.86(+2.37%)
Feb 14, 2023 501.21 503.99 497.08 501.12 70,585 +0.83(+0.17%)
Feb 13, 2023 496.87 502.87 496.33 500.29 51,230 +2.08(+0.42%)
Feb 10, 2023 490.89 498.43 489.12 498.21 126,398 +6.79(+1.38%)
Feb 09, 2023 494.05 496.59 490.87 491.42 69,920 -3.74(-0.75%)
Feb 08, 2023 497.55 501.91 494.87 495.16 56,373 -5.11(-1.02%)
Feb 07, 2023 496.81 501.96 492.88 500.27 68,860 +2.67(+0.54%)
Feb 06, 2023 505.19 508.06 491.90 497.60 80,973 -10.54(-2.07%)
Feb 03, 2023 512.79 516.65 505.54 508.14 83,729 -5.67(-1.10%)
Feb 02, 2023 507.80 517.48 507.42 513.81 102,717 +4.14(+0.81%)
Feb 01, 2023 499.75 509.69 499.75 509.68 64,150 +6.34(+1.26%)
Jan 31, 2023 496.40 503.60 493.18 503.34 96,315 +6.94(+1.40%)
Jan 30, 2023 496.12 503.38 495.09 496.40 59,336 -0.76(-0.15%)
Jan 27, 2023 496.54 499.40 490.95 497.16 49,125 -2.61(-0.52%)
Jan 26, 2023 493.12 500.13 493.08 499.77 55,579 +7.46(+1.52%)
Jan 25, 2023 487.79 498.29 487.79 492.31 60,131 +0.84(+0.17%)
Jan 24, 2023 503.19 503.19 490.35 491.47 51,604 -10.37(-2.07%)
Jan 23, 2023 498.91 504.58 498.91 501.84 66,237 +5.76(+1.16%)
Jan 20, 2023 498.31 498.45 489.01 496.08 68,764 -2.20(-0.44%)
Jan 19, 2023 495.01 501.87 495.01 498.29 63,593 +2.62(+0.53%)
Jan 18, 2023 493.17 498.86 489.30 495.67 45,742 +1.44(+0.29%)
Jan 17, 2023 494.02 501.28 494.02 494.23 54,076 -1.44(-0.29%)
Jan 13, 2023 489.97 496.98 486.58 495.68 39,183 +7.42(+1.52%)
Jan 12, 2023 489.60 495.12 487.05 488.25 82,010 -3.55(-0.72%)
Jan 11, 2023 493.61 494.67 488.85 491.80 66,825 +0.88(+0.18%)
Jan 10, 2023 491.78 493.71 480.27 490.92 106,478 -0.86(-0.17%)
Jan 09, 2023 499.70 502.29 491.61 491.78 93,116 -7.44(-1.49%)
Jan 06, 2023 502.16 506.15 498.73 499.22 88,959 -2.34(-0.47%)
Jan 05, 2023 505.39 505.39 497.20 501.56 63,819 -6.05(-1.19%)
Jan 04, 2023 504.20 507.73 500.73 507.61 64,695 +2.51(+0.50%)
Jan 03, 2023 511.32 513.71 499.77 505.10 63,032 -3.51(-0.69%)
Dec 30, 2022 512.37 512.37 502.68 508.61 91,420 -6.70(-1.30%)
Dec 29, 2022 512.03 516.20 511.77 515.31 45,820 +6.13(+1.20%)
Dec 28, 2022 513.18 513.86 508.02 509.18 47,659 -2.18(-0.43%)
Dec 27, 2022 513.16 514.66 508.18 511.36 41,300 -2.97(-0.58%)
Dec 23, 2022 512.57 516.14 509.19 514.33 43,116 +2.71(+0.53%)
Dec 22, 2022 511.93 512.73 506.75 511.62 52,893 -1.03(-0.20%)
Dec 21, 2022 504.82 512.85 500.67 512.64 82,468 +9.28(+1.84%)
Dec 20, 2022 499.53 504.26 495.34 503.37 71,174 +4.13(+0.83%)
Dec 19, 2022 504.20 504.20 497.78 499.23 100,383 -1.86(-0.37%)
Dec 16, 2022 498.27 503.07 496.85 501.10 135,581 -0.90(-0.18%)
Dec 15, 2022 514.45 514.45 497.92 501.99 60,271 -14.51(-2.81%)
Dec 14, 2022 515.62 520.64 514.53 516.50 84,043 +2.84(+0.55%)
Dec 13, 2022 519.66 519.66 510.93 513.66 88,661 +0.48(+0.09%)
Dec 12, 2022 514.98 518.35 510.06 513.18 58,695 -1.79(-0.35%)
Dec 09, 2022 520.19 522.27 514.98 514.98 64,070 -5.21(-1.00%)
Dec 08, 2022 517.57 520.43 511.87 520.19 80,782 +3.40(+0.66%)
Dec 07, 2022 518.10 521.58 512.33 516.79 118,057 -1.11(-0.21%)
Dec 06, 2022 521.22 521.60 512.85 517.90 92,997 -2.48(-0.48%)
Dec 05, 2022 519.44 520.75 511.57 520.38 57,086 -1.85(-0.35%)
Dec 02, 2022 516.15 524.01 515.04 522.23 60,594 +5.06(+0.98%)
Dec 01, 2022 522.07 522.07 515.77 517.17 88,934 -0.98(-0.19%)
Nov 30, 2022 507.53 522.09 505.25 518.15 123,723 +8.26(+1.62%)
Nov 29, 2022 507.20 515.83 507.00 509.88 83,461 +0.99(+0.19%)
Nov 28, 2022 516.41 519.70 507.12 508.90 69,235 -6.18(-1.20%)
Nov 25, 2022 511.71 519.36 508.41 515.08 43,701 +3.81(+0.74%)
Nov 23, 2022 507.35 513.71 505.92 511.27 55,437 +4.95(+0.98%)
Nov 22, 2022 503.51 508.18 500.69 506.32 68,448 +2.92(+0.58%)
Nov 21, 2022 504.27 508.47 501.84 503.40 89,405 +1.54(+0.31%)
Nov 18, 2022 498.52 504.02 494.57 501.85 121,776 +8.29(+1.68%)
Nov 17, 2022 496.02 498.26 491.16 493.56 80,548 -2.62(-0.53%)
Nov 16, 2022 497.94 503.06 492.15 496.18 80,933 +1.28(+0.26%)
Nov 15, 2022 491.86 496.06 488.10 494.91 74,286 +6.30(+1.29%)
Nov 14, 2022 489.25 493.19 487.11 488.61 100,622 +0.33(+0.07%)
Nov 11, 2022 498.86 498.86 486.72 488.28 130,823 -9.86(-1.98%)
Nov 10, 2022 494.63 498.50 486.92 498.14 105,088 +12.01(+2.47%)
Nov 09, 2022 485.59 489.94 481.45 486.13 85,416 -1.00(-0.20%)
Nov 08, 2022 485.05 492.58 483.02 487.12 99,684 +5.35(+1.11%)
Nov 07, 2022 478.35 484.86 476.14 481.77 86,433 +3.12(+0.65%)
Nov 04, 2022 483.84 486.61 473.31 478.65 78,245 +0.12(+0.03%)
Nov 03, 2022 480.50 483.66 469.99 478.53 117,628 -6.79(-1.40%)
Nov 02, 2022 477.59 496.46 473.27 485.32 160,684 +10.82(+2.28%)
Nov 01, 2022 456.40 480.66 456.40 474.50 175,031 +10.01(+2.15%)
Oct 31, 2022 455.11 465.36 454.01 464.49 174,693 +4.92(+1.07%)
Oct 28, 2022 456.90 463.75 456.90 459.57 102,160 +1.41(+0.31%)
Oct 27, 2022 464.81 466.43 455.69 458.16 92,074 -7.41(-1.59%)
Oct 26, 2022 460.45 472.15 458.95 465.57 72,546 +10.01(+2.20%)
Oct 25, 2022 449.01 456.61 447.75 455.57 94,571 +7.15(+1.60%)
Oct 24, 2022 444.29 450.08 440.24 448.41 78,745 +7.76(+1.76%)
Oct 21, 2022 445.42 447.41 436.20 440.65 84,216 -7.45(-1.66%)
Oct 20, 2022 451.72 455.16 445.94 448.10 58,780 -1.24(-0.28%)
Oct 19, 2022 453.19 455.76 443.52 449.35 74,114 -3.28(-0.73%)
Oct 18, 2022 450.77 457.05 450.77 452.63 81,531 +9.11(+2.05%)
Oct 17, 2022 434.96 448.28 432.78 443.52 76,694 +13.22(+3.07%)
Oct 14, 2022 439.51 441.51 429.51 430.30 90,270 -6.34(-1.45%)
Oct 13, 2022 431.18 441.55 427.97 436.63 78,943 +2.75(+0.63%)
Oct 12, 2022 436.51 439.11 430.39 433.89 87,367 -2.51(-0.57%)
Oct 11, 2022 433.14 438.37 432.42 436.39 91,349 +1.21(+0.28%)
Oct 10, 2022 436.33 437.27 429.84 435.18 50,056 +1.29(+0.30%)
Oct 07, 2022 438.07 438.07 430.57 433.89 77,768 -4.34(-0.99%)
Oct 06, 2022 444.00 444.45 435.19 438.23 76,716 -6.34(-1.43%)
Oct 05, 2022 445.26 448.56 440.77 444.56 73,771 -4.81(-1.07%)
Oct 04, 2022 449.00 450.69 444.47 449.37 70,766 +4.96(+1.12%)
Oct 03, 2022 436.95 449.22 430.92 444.40 81,228 +10.07(+2.32%)
Sep 30, 2022 440.75 445.44 433.35 434.33 86,541 -9.49(-2.14%)
Sep 29, 2022 442.32 445.65 439.26 443.83 65,707 +0.55(+0.12%)
Sep 28, 2022 444.25 445.58 436.51 443.28 83,903 +1.00(+0.23%)
Sep 27, 2022 447.39 450.63 440.19 442.27 58,626 -4.85(-1.08%)
Sep 26, 2022 449.77 449.77 438.73 447.12 96,872 -2.53(-0.56%)
Sep 23, 2022 449.14 454.37 436.83 449.65 105,080 -4.78(-1.05%)
Sep 22, 2022 458.97 458.97 450.29 454.42 55,667 -4.49(-0.98%)
Sep 21, 2022 468.37 476.22 458.11 458.91 76,541 -8.75(-1.87%)
Sep 20, 2022 479.95 479.95 464.70 467.66 78,999 -13.39(-2.78%)
Sep 19, 2022 473.42 483.40 468.73 481.06 71,086 +3.21(+0.67%)
Sep 16, 2022 477.42 484.24 471.26 477.84 163,304 -1.14(-0.24%)
Sep 15, 2022 473.96 485.44 473.96 478.99 83,828 +5.03(+1.06%)
Sep 14, 2022 471.08 474.31 468.60 473.95 125,315 +2.36(+0.50%)
Sep 13, 2022 473.98 475.84 469.19 471.59 92,491 -6.73(-1.41%)
Sep 12, 2022 475.47 480.92 473.27 478.32 66,882 +4.91(+1.04%)
Sep 09, 2022 473.38 477.55 469.49 473.41 63,946 +2.15(+0.46%)
Sep 08, 2022 468.24 472.69 467.26 471.26 96,030 -1.38(-0.29%)
Sep 07, 2022 466.06 473.59 465.56 472.65 32,973 +4.88(+1.04%)
Sep 06, 2022 470.88 471.89 461.72 467.77 53,301 -0.83(-0.18%)
Sep 02, 2022 475.47 483.08 466.77 468.60 65,752 -5.72(-1.21%)
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.