Advertisement
U.S. markets open in 3 hours 28 minutes

Chemed Corporation (CHE)

NYSE - NYSE Delayed Price. Currency in USD
644.26+6.26 (+0.98%)
At close: 04:00PM EDT
644.26 -0.12 (-0.02%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024641.25644.45635.36644.26644.2662,200
Mar 26, 2024645.92645.92634.89638.00638.0069,700
Mar 25, 2024648.29648.29644.28644.80644.8050,400
Mar 22, 2024644.46648.75640.79648.72648.7279,800
Mar 21, 2024643.31646.01642.14643.91643.9162,200
Mar 20, 2024651.88653.13641.74641.81641.81108,700
Mar 19, 2024647.94653.75647.94650.70650.7052,300
Mar 18, 2024647.41653.21646.30649.04649.0477,800
Mar 15, 2024642.20654.62642.20646.99646.99227,300
Mar 14, 2024648.24650.26643.60650.04650.0461,800
Mar 13, 2024643.00650.81643.00646.63646.6378,200
Mar 12, 2024644.53650.30643.69643.83643.8368,800
Mar 11, 2024643.36649.88639.57647.80647.8068,000
Mar 08, 2024651.12652.34638.00640.26640.2662,400
Mar 07, 2024641.66651.35640.11650.00650.0069,400
Mar 06, 2024637.41638.89635.27636.24636.2461,400
Mar 05, 2024635.42637.27629.88636.72636.7288,000
Mar 04, 2024617.57636.24617.57632.07632.0776,200
Mar 01, 2024605.00625.20605.00613.81613.81102,100
Feb 29, 2024628.64637.53622.08626.13626.13130,100
Feb 28, 2024615.00649.90615.00628.84628.84148,900
Feb 27, 2024599.74599.74589.33596.60596.6094,100
Feb 26, 2024594.52598.73592.73598.47598.4778,100
Feb 23, 2024598.55598.85593.01597.83597.8359,200
Feb 23, 20240.4 Dividend
Feb 22, 2024591.36596.77586.67596.71596.3178,800
Feb 21, 2024586.88588.63582.68588.60588.2177,200
Feb 20, 2024583.79589.97582.20586.04585.6576,800
Feb 16, 2024585.98589.84583.14583.43583.04101,200
Feb 15, 2024581.88585.65578.26584.57584.1874,000
Feb 14, 2024575.19579.78571.90579.30578.9183,400
Feb 13, 2024584.80586.25569.07571.74571.3698,700
Feb 12, 2024589.00589.87583.82589.05588.66191,100
Feb 09, 2024594.31594.31587.74589.00588.6196,000
Feb 08, 2024591.46595.98591.14592.41592.01128,700
Feb 07, 2024593.98597.61587.82592.80592.4075,000
Feb 06, 2024589.13595.00586.22592.15591.7594,200
Feb 05, 2024600.82601.37588.41588.44588.0575,000
Feb 02, 2024599.84604.57596.74601.08600.6850,000
Feb 01, 2024591.70598.95589.45598.18597.7864,200
Jan 31, 2024605.01605.01591.29592.79592.39201,000
Jan 30, 2024597.89607.90596.93602.05601.6570,000
Jan 29, 2024591.00597.07588.81596.94596.5467,900
Jan 26, 2024595.90597.40588.70591.53591.1365,100
Jan 25, 2024593.43595.69588.01593.90593.5056,600
Jan 24, 2024601.53601.53592.54592.54592.1444,200
Jan 23, 2024604.01604.01594.91599.72599.3256,700
Jan 22, 2024597.72610.35597.72604.42604.0190,900
Jan 19, 2024594.00596.99590.99594.41594.0158,700
Jan 18, 2024587.62593.60584.20593.06592.6670,200
Jan 17, 2024592.22595.86582.98586.73586.3468,400
Jan 16, 2024582.00592.16580.42590.51590.1158,700
Jan 12, 2024583.87584.59580.53582.69582.3060,400
Jan 11, 2024582.82584.79576.24582.00581.6193,300
Jan 10, 2024577.64584.42576.96583.79583.4073,300
Jan 09, 2024572.83574.53569.89574.50574.1176,200
Jan 08, 2024567.57573.70566.90573.22572.8460,100
Jan 05, 2024567.04569.60564.10566.18565.8062,400
Jan 04, 2024573.98576.70568.11570.19569.8169,700
Jan 03, 2024579.92585.08572.80573.43573.0578,100
Jan 02, 2024583.48585.80579.48584.57584.1863,400
Dec 29, 2023581.61586.82579.89584.75584.3681,900
Dec 28, 2023586.85589.70583.12584.32583.9338,800
Dec 27, 2023591.48594.20589.57589.76589.3650,500
Dec 26, 2023591.62596.91591.62592.12591.7273,000
Dec 22, 2023588.21595.18588.17593.00592.6058,200
Dec 21, 2023583.51589.17580.46586.87586.4860,200
Dec 20, 2023586.45589.54581.93581.93581.5453,400
Dec 19, 2023579.19588.81579.19587.33586.9474,100
Dec 18, 2023576.39579.47575.38577.64577.2557,300
Dec 15, 2023575.01579.57573.39574.51574.12152,900
Dec 14, 2023586.12586.27574.44578.46578.07112,800
Dec 13, 2023575.38585.00574.72584.69584.3092,500
Dec 12, 2023576.47579.92575.34576.04575.6551,200
Dec 11, 2023573.31575.19570.02574.50574.1158,400
Dec 08, 2023572.44575.78570.90573.18572.8049,200
Dec 07, 2023577.82577.82570.23571.08570.7045,400
Dec 06, 2023578.91578.91570.81576.91576.5261,200
Dec 05, 2023577.71580.12571.98576.65576.2666,000
Dec 04, 2023566.97579.11566.97578.76578.3768,200
Dec 01, 2023568.29572.50566.10566.65566.2769,800
Nov 30, 2023566.25568.15564.93567.00566.62146,400
Nov 29, 2023575.08575.08566.36566.96566.5879,800
Nov 28, 2023579.15582.42573.54575.04574.6571,800
Nov 27, 2023579.70581.42576.62577.96577.57102,500
Nov 24, 2023578.62583.17577.33579.87579.4824,100
Nov 22, 2023582.83583.01579.05580.72580.3374,400
Nov 21, 2023580.09581.97578.96579.79579.4089,400
Nov 20, 2023580.12583.13577.96579.68579.2976,100
Nov 17, 2023589.71589.71577.54581.82581.4367,900
Nov 16, 2023578.59586.24578.59585.91585.5257,700
Nov 15, 2023583.23586.70577.63577.77577.38108,200
Nov 14, 2023585.37589.85584.40587.00586.6183,900
Nov 13, 2023582.59590.58579.75582.94582.5578,600
Nov 10, 2023580.53584.05579.17582.05581.6678,000
Nov 10, 20230.4 Dividend
Nov 09, 2023581.97584.46579.26579.77578.9843,500
Nov 08, 2023577.82586.28577.69582.72581.9377,400
Nov 07, 2023582.14585.98579.92579.97579.1868,600
Nov 06, 2023590.00590.00578.58582.46581.67112,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...