Dark

CHE
Chemed Corporation
stock NYSE

At Close

Feb 26, 2026 3:59:56 PM EST

396.98USD-14.921%(-69.62)815,844

385.00Bid 397.07Ask 12.07Spread

Pre-market

0.00USD-100.000%(-466.60)0

After-hours

Feb 26, 2026 4:00:30 PM EST

396.63USD-0.088%(-0.35)181

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-26	399.1200	410.4000	385.0000	396.9800	-14.921%	815,844	0.000%
2026-02-25	468.7900	471.4150	457.5500	466.6000	-0.367%	250,584	-14.921%
2026-02-24	476.3000	479.9000	465.1700	468.3200	-2.136%	157,074	-15.233%
2026-02-23	475.5000	480.6600	473.5100	478.5400	+0.658%	143,151	-17.044%
2026-02-20	472.8100	477.6300	470.9000	475.4100	+0.699%	124,634	-16.497%
2026-02-19	467.5200	474.0200	467.3400	472.1100	+0.954%	158,320	-15.914%
2026-02-18	471.4800	472.1200	461.8800	467.6500	-1.144%	182,490	-15.112%
2026-02-17	476.7000	481.3800	471.1100	473.0600	-0.034%	163,298	-16.083%
2026-02-13	466.6200	474.7500	464.3550	473.2200	+1.998%	235,943	-16.111%
2026-02-12	466.2800	470.7900	462.5600	463.9500	+0.229%	176,691	-14.435%
2026-02-11	450.6000	466.8500	450.5000	462.8900	+2.409%	179,236	-14.239%
2026-02-10	449.2200	454.9400	449.0950	452.0000	+0.855%	171,099	-12.173%
2026-02-09	448.8800	450.4350	443.3250	448.1700	+0.096%	136,021	-11.422%
2026-02-06	456.2000	458.9300	446.0100	447.7400	-1.248%	128,926	-11.337%
2026-02-05	446.2600	456.0000	444.5200	453.4000	+2.172%	187,322	-12.444%
2026-02-04	434.1900	450.3600	433.3050	443.7600	+2.459%	252,310	-10.542%
2026-02-03	433.6100	438.9999	425.7850	433.1100	-0.496%	140,579	-8.342%
2026-02-02	428.3200	437.8899	422.4750	435.2700	+1.903%	186,214	-8.797%
2026-01-30	430.0000	432.3750	421.0700	427.1400	-0.665%	315,914	-7.061%
2026-01-29	431.6500	438.8200	427.2101	430.0000	-0.592%	170,624	-7.679%
2026-01-28	436.0100	439.9700	428.8100	432.5600	-0.953%	140,266	-8.225%
2026-01-27	445.7100	450.9850	435.1550	436.7200	-2.524%	180,277	-9.100%
2026-01-26	447.8600	453.9650	447.5900	448.0300	+0.282%	143,880	-11.394%
2026-01-23	444.7400	449.9000	437.9500	446.7700	+0.456%	125,976	-11.144%
2026-01-22	448.6800	448.6800	427.8500	444.7400	-1.938%	210,428	-10.739%
2026-01-21	448.5200	454.6100	440.5300	453.5300	+0.876%	126,399	-12.469%
2026-01-20	449.2200	454.3250	445.4901	449.5900	-0.511%	99,211	-11.702%
2026-01-16	455.8000	456.7900	446.2336	451.9000	-1.532%	189,975	-12.153%
2026-01-15	451.5600	459.5499	447.3300	458.9300	+1.574%	173,038	-13.499%
2026-01-14	447.3800	454.9600	447.3800	451.8200	+0.754%	120,620	-12.138%
2026-01-13	447.3300	451.9000	445.3250	448.4400	+0.513%	111,854	-11.475%
2026-01-12	444.1000	452.3900	438.8700	446.1500	+0.394%	119,607	-11.021%
2026-01-09	448.1000	451.1900	444.0600	444.4000	-1.064%	128,240	-10.671%
2026-01-08	439.1300	449.5900	438.7800	449.1800	+2.254%	217,980	-11.621%
2026-01-07	440.4000	443.7899	435.2600	439.2800	-0.410%	105,446	-9.629%
2026-01-06	436.0500	443.7900	431.2100	441.0900	+0.712%	163,250	-10.000%
2026-01-05	422.8600	441.1999	421.7800	437.9700	+3.346%	197,417	-9.359%
2026-01-02	427.6500	432.1076	421.3400	423.7900	-0.951%	116,130	-6.326%
2025-12-31	428.1900	430.0000	426.5100	427.8600	-0.687%	88,092	-7.217%
2025-12-30	432.5700	442.6600	429.1500	430.8200	-0.831%	78,583	-7.855%
2025-12-29	432.4200	435.7600	430.0601	434.4300	+0.521%	103,296	-8.620%
2025-12-26	434.9600	436.2083	430.3650	432.1800	-0.712%	85,767	-8.145%
2025-12-24	432.6500	435.9350	430.6700	435.2800	+0.606%	59,817	-8.799%
2025-12-23	434.5700	437.8799	430.6800	432.6600	-0.707%	101,153	-8.247%
2025-12-22	433.6900	442.4900	430.0500	435.7400	+0.094%	195,442	-8.895%
2025-12-19	429.1700	435.6200	429.1700	435.3300	+1.183%	280,021	-8.809%
2025-12-18	428.9000	432.5975	425.5001	430.2400	-0.232%	148,767	-7.731%
2025-12-17	429.1300	435.3600	428.7840	431.2400	+0.492%	107,741	-7.945%
2025-12-16	430.4400	432.3800	426.1500	429.1300	-0.304%	140,426	-7.492%
2025-12-15	431.6000	436.0050	426.2300	430.4400	+0.088%	146,113	-7.773%
2025-12-12	430.8700	432.6150	426.5375	430.0600	+0.210%	136,510	-7.692%
2025-12-11	428.1400	433.5050	427.0000	429.1600	+0.874%	122,905	-7.498%
2025-12-10	420.4800	426.8700	419.7913	425.4400	+1.180%	157,720	-6.690%
2025-12-09	414.1300	422.9100	410.4900	420.4800	+1.935%	205,617	-5.589%
2025-12-08	419.2800	421.0100	410.7700	412.5000	-2.244%	175,244	-3.762%
2025-12-05	424.0400	427.4000	420.0200	421.9700	-0.549%	157,851	-5.922%
2025-12-04	428.1200	429.9999	421.3000	424.3000	-1.516%	126,481	-6.439%
2025-12-03	432.9300	436.9600	430.6900	430.8300	+0.300%	113,612	-7.857%
2025-12-02	437.3500	441.3800	429.3100	429.5400	-1.871%	145,917	-7.580%
2025-12-01	439.1200	444.6099	436.9900	437.7300	-0.332%	167,177	-9.309%
2025-11-28	440.4600	445.0656	439.1800	439.1900	-0.492%	71,266	-9.611%
2025-11-26	438.5000	443.9999	438.4600	441.3600	+0.150%	134,855	-10.055%
2025-11-25	440.4800	444.1500	439.3100	440.7000	+0.978%	146,805	-9.921%
2025-11-24	440.8200	445.3300	436.1200	436.4300	-1.202%	146,279	-9.039%
2025-11-21	430.5900	445.6900	427.2100	441.7400	+2.891%	130,254	-10.133%
2025-11-20	429.9200	435.2150	428.6500	429.3300	-0.109%	136,458	-7.535%
2025-11-19	437.4900	447.0706	428.5700	429.8000	-1.270%	130,194	-7.636%
2025-11-18	432.1200	439.2300	428.3500	435.3300	+0.682%	161,545	-8.809%
2025-11-17	434.4600	439.9099	431.9350	432.3800	-0.730%	128,052	-8.187%
2025-11-14	445.2000	446.4200	434.8450	435.5600	-2.343%	127,847	-8.858%
2025-11-13	445.6400	453.9150	444.9800	446.0100	-0.344%	121,028	-10.993%
2025-11-12	445.6600	455.1350	445.6600	447.5500	+0.453%	125,242	-11.299%
2025-11-11	438.1900	449.0100	436.7500	445.5300	+2.188%	143,070	-10.897%
2025-11-10	435.0000	439.2600	421.5800	435.9900	+0.318%	202,841	-8.947%
2025-11-07	432.2900	439.9900	430.7200	434.6100	+0.934%	143,826	-8.658%
2025-11-06	436.8100	444.6200	428.4901	430.5900	-1.916%	203,593	-7.806%
2025-11-05	439.0500	443.5450	435.8900	439.0000	-0.020%	168,872	-9.572%
2025-11-04	440.9200	450.0000	437.7836	439.0900	-0.361%	140,752	-9.590%
2025-11-03	430.9700	442.5300	423.0500	440.6800	+2.175%	229,830	-9.916%
2025-10-31	451.3500	459.3850	430.2900	431.3000	-5.092%	301,084	-7.957%
2025-10-30	461.5200	482.5700	453.7300	454.4400	-2.384%	341,246	-12.644%
2025-10-29	431.7700	476.8500	429.5200	465.5400	+6.060%	427,237	-14.727%
2025-10-28	436.4800	440.9500	432.4900	438.9400	+0.495%	229,559	-9.559%
2025-10-27	437.6300	438.1350	433.2250	436.7800	+0.037%	181,842	-9.112%
2025-10-24	436.1000	439.0900	432.6600	436.6200	+0.283%	168,603	-9.079%
2025-10-23	438.8500	439.0000	433.2700	435.3900	-0.890%	238,876	-8.822%
2025-10-22	440.8300	445.0590	435.3501	439.3000	-0.385%	153,214	-9.634%
2025-10-21	446.3500	447.5800	439.9900	441.0000	-0.888%	156,961	-9.982%
2025-10-20	441.9700	445.7800	436.6000	444.9500	+0.996%	155,653	-10.781%
2025-10-17	435.5900	440.7700	431.8400	440.5600	+2.237%	147,258	-9.892%
2025-10-16	434.1100	437.4800	429.7700	430.9200	-1.231%	264,358	-7.876%
2025-10-15	435.1600	439.6200	432.2850	436.2900	-0.192%	122,846	-9.010%
2025-10-14	429.0700	437.8000	429.0700	437.1300	+1.739%	133,709	-9.185%
2025-10-13	426.7400	431.4100	426.6650	429.6600	-0.084%	135,037	-7.606%
2025-10-10	432.1700	432.1700	426.8400	430.0200	-0.322%	181,073	-7.683%
2025-10-09	434.3900	437.0000	427.8400	431.4100	-0.816%	180,402	-7.981%
2025-10-08	437.4900	439.7100	433.2950	434.9600	-0.257%	169,419	-8.732%
2025-10-07	436.7400	440.1500	431.0800	436.0800	+0.161%	170,899	-8.966%
2025-10-06	444.9600	444.9600	432.5500	435.3800	-1.829%	222,191	-8.820%
2025-10-03	440.6000	445.2500	439.1500	443.4900	+0.328%	178,989	-10.487%
2025-10-02	440.3800	445.4000	437.2250	442.0400	+0.318%	240,780	-10.194%
2025-10-01	446.5000	449.3900	434.0200	440.6400	-1.586%	326,083	-9.908%
2025-09-30	453.3300	454.3800	443.8700	447.7400	-0.971%	327,846	-11.337%
2025-09-29	460.9100	460.9100	450.1500	452.1300	-2.185%	126,318	-12.198%
2025-09-26	452.0700	462.9400	452.0700	462.2300	+2.613%	122,243	-14.116%
2025-09-25	457.0100	457.0100	445.8700	450.4600	-1.427%	123,422	-11.872%
2025-09-24	452.9600	462.1900	449.8200	456.9800	+0.679%	151,062	-13.130%
2025-09-23	455.0700	459.1600	447.2600	453.9000	-0.441%	214,847	-12.540%
2025-09-22	451.9600	456.4400	450.1100	455.9100	+0.809%	131,604	-12.926%
2025-09-19	455.8400	456.7675	449.5500	452.2500	-1.309%	320,831	-12.221%
2025-09-18	456.6800	462.9900	452.0300	458.2500	+0.195%	219,349	-13.370%
2025-09-17	448.4300	459.3000	448.4300	457.3600	+2.174%	307,920	-13.202%
2025-09-16	441.4400	447.9800	441.4400	447.6300	+1.219%	153,355	-11.315%
2025-09-15	447.9900	451.9600	439.5350	442.2400	-0.932%	235,121	-10.234%
2025-09-12	456.2700	462.4650	445.4800	446.4000	-2.509%	160,251	-11.071%
2025-09-11	452.8800	460.0600	452.3800	457.8900	+1.595%	199,661	-13.302%
2025-09-10	455.0100	460.1100	449.7100	450.7000	-2.604%	237,168	-11.919%
2025-09-09	462.8800	467.1374	460.3500	462.7500	-0.222%	143,831	-14.213%
2025-09-08	464.8400	470.6650	461.9900	463.7800	-0.397%	184,365	-14.403%
2025-09-05	460.3300	466.4100	459.3800	465.6300	+1.290%	207,301	-14.743%
2025-09-04	459.5200	462.8800	455.8100	459.7000	+0.015%	166,910	-13.644%
2025-09-03	461.2400	462.1200	457.6200	459.6300	-0.942%	181,756	-13.631%
2025-09-02	470.4900	474.8900	461.5000	464.0000	+1.321%	297,744	-14.444%
2025-08-29	454.5000	459.9600	454.5000	457.9500	+1.339%	154,376	-13.314%
2025-08-28	455.4300	455.4300	447.6800	451.9000	-0.753%	174,873	-12.153%
2025-08-27	446.4500	458.6600	443.4401	455.3300	+2.032%	161,622	-12.815%
2025-08-26	452.9000	457.1400	445.1400	446.2600	-2.136%	214,491	-11.043%
2025-08-25	459.2300	461.0150	452.4900	456.0000	-0.664%	150,673	-12.943%
2025-08-22	455.9800	465.1350	455.9800	459.0500	+1.092%	164,599	-13.521%
2025-08-21	454.7100	455.8250	452.2900	454.0900	-0.331%	121,005	-12.577%
2025-08-20	457.3900	464.0900	453.9900	455.6000	+0.386%	125,704	-12.867%
2025-08-19	447.0000	456.2250	447.0000	453.8500	+2.028%	137,283	-12.531%
2025-08-18	445.9700	448.0843	443.9150	444.8300	-0.063%	157,409	-10.757%
2025-08-15	441.8300	449.8250	441.8300	445.1100	+0.279%	177,141	-10.813%
2025-08-14	449.6400	449.6500	442.3100	443.8700	-1.441%	171,863	-10.564%
2025-08-13	444.7400	454.4475	444.0000	450.3600	+1.629%	158,732	-11.853%
2025-08-12	431.5300	443.1400	431.5300	443.1400	+2.545%	166,036	-10.417%
2025-08-11	436.0000	436.9050	430.0000	432.1400	-0.733%	116,618	-8.136%
2025-08-08	434.5700	437.8450	434.0950	435.3300	+0.097%	149,123	-8.809%
2025-08-07	429.8000	435.1903	423.3800	434.9100	+1.399%	252,903	-8.721%
2025-08-06	426.9500	429.0500	424.0100	428.9100	+0.194%	182,715	-7.444%
2025-08-05	421.2100	431.6599	421.2100	428.0800	+1.122%	177,564	-7.265%
2025-08-04	417.1000	426.8300	417.1000	423.3300	+1.311%	207,247	-6.224%
2025-08-01	415.6500	424.8700	408.4200	417.8500	+1.346%	278,714	-4.995%
2025-07-31	412.8000	423.3600	411.3000	412.3000	-1.025%	263,528	-3.716%
2025-07-30	419.5600	433.8100	410.0000	416.5700	-10.355%	522,014	-4.703%
2025-07-29	465.6500	469.7150	463.9950	464.6900	-0.298%	128,423	-14.571%
2025-07-28	468.5600	473.5600	462.3850	466.0800	-0.986%	168,751	-14.826%
2025-07-25	459.2800	470.7600	459.2800	470.7200	+1.663%	142,708	-15.665%
2025-07-24	464.2500	471.3200	459.5089	463.0200	-0.663%	218,386	-14.263%
2025-07-23	453.6900	468.4600	453.6900	466.1100	+2.924%	156,246	-14.831%
2025-07-22	451.4500	462.5590	451.1100	452.8700	+0.768%	196,734	-12.341%
2025-07-21	452.0900	454.1800	449.0066	449.4200	-0.417%	91,819	-11.668%
2025-07-18	458.4500	458.7659	450.3600	451.3000	-1.347%	101,142	-12.036%
2025-07-17	455.9200	459.7250	453.3500	457.4600	+0.037%	111,294	-13.221%
2025-07-16	456.4600	458.9398	452.0500	457.2900	+0.787%	122,806	-13.189%
2025-07-15	462.5900	462.5900	453.7200	453.7200	-2.407%	98,940	-12.506%
2025-07-14	462.7600	465.6200	458.7550	464.9100	+1.087%	102,293	-14.611%
2025-07-11	462.4400	465.7350	458.0750	459.9100	-1.239%	95,701	-13.683%
2025-07-10	468.0600	471.1300	464.5900	465.6800	-1.249%	132,834	-14.753%
2025-07-09	467.3500	474.2400	462.6377	471.5700	+1.217%	172,322	-15.817%
2025-07-08	457.4400	468.3200	457.4400	465.9000	+1.129%	200,176	-14.793%
2025-07-07	472.5100	473.6569	458.0800	460.7000	-2.637%	199,201	-13.831%
2025-07-03	474.6300	474.9000	469.7950	473.1800	+0.412%	90,753	-16.104%
2025-07-02	480.3500	486.5750	471.2400	471.2400	-2.620%	215,071	-15.758%
2025-07-01	485.0000	487.9750	475.2500	483.9200	-0.618%	315,642	-17.966%
2025-06-30	506.5200	508.7050	473.5534	486.9300	-12.949%	734,604	-18.473%
2025-06-27	556.1200	562.7650	554.1650	559.3600	+0.626%	337,367	-29.030%
2025-06-26	555.9700	558.0350	550.7900	555.8800	+0.612%	268,230	-28.585%
2025-06-25	557.5800	557.5800	550.5300	552.5000	-0.865%	184,423	-28.148%
2025-06-24	553.0000	558.0300	538.8200	557.3200	+1.041%	95,394	-28.770%
2025-06-23	549.6700	553.3300	549.5000	551.5800	+0.534%	79,029	-28.029%
2025-06-20	548.8900	551.3850	543.4650	548.6500	+0.471%	245,728	-27.644%
2025-06-18	549.5900	552.5000	545.1800	546.0800	-0.650%	120,431	-27.304%
2025-06-17	550.7000	551.0750	545.2400	549.6500	-0.489%	165,108	-27.776%
2025-06-16	555.1200	555.2200	547.7450	552.3500	+0.218%	122,883	-28.129%
2025-06-13	555.7800	556.8350	549.5800	551.1500	-1.231%	86,775	-27.972%
2025-06-12	550.4900	558.9600	548.6200	558.0200	+1.669%	105,846	-28.859%
2025-06-11	551.7800	558.6200	548.8600	548.8600	-0.899%	135,462	-27.672%
2025-06-10	550.0400	553.8800	546.0100	553.8400	+0.693%	133,445	-28.322%
2025-06-09	560.1000	560.1000	544.3950	550.0300	-2.201%	142,835	-27.826%
2025-06-06	561.4300	565.6556	559.7550	562.4100	+0.291%	79,703	-29.414%
2025-06-05	560.7400	563.5750	557.3200	560.7800	-0.153%	99,753	-29.209%
2025-06-04	565.5500	569.9800	560.8100	561.6400	-1.188%	90,530	-29.318%
2025-06-03	568.5700	570.3400	564.6300	568.3900	-0.351%	74,504	-30.157%
2025-06-02	570.9800	572.2260	564.6300	570.3900	-0.774%	130,566	-30.402%
2025-05-30	573.8400	578.5650	570.4000	574.8400	+0.288%	79,372	-30.941%
2025-05-29	572.0000	576.9600	568.0100	573.1900	+0.031%	62,410	-30.742%
2025-05-28	578.5900	580.5000	572.5550	573.0100	-1.407%	92,331	-30.720%
2025-05-27	572.7000	581.2000	570.6715	581.1900	+2.040%	175,138	-31.695%
2025-05-23	560.1600	570.1600	557.7650	569.5700	+1.448%	113,071	-30.302%
2025-05-22	568.6900	572.2300	559.9400	561.4400	-1.712%	175,244	-29.293%
2025-05-21	578.0200	579.5400	568.7330	571.2200	-1.764%	101,156	-30.503%
2025-05-20	579.0000	583.9600	576.3900	581.4800	+0.599%	130,274	-31.729%
2025-05-19	578.4800	583.7950	574.2800	578.0200	-0.317%	112,103	-31.321%
2025-05-16	568.0200	581.0300	568.0200	579.8600	+2.425%	131,798	-31.539%
2025-05-15	554.9400	566.2200	554.9400	566.1300	+2.278%	121,399	-29.878%
2025-05-14	558.7400	560.3300	550.4650	553.5200	-0.655%	162,154	-28.281%
2025-05-13	566.2600	566.7000	556.4600	557.1700	-2.098%	125,394	-28.751%
2025-05-12	573.9300	575.4100	564.0000	569.1100	-0.195%	101,483	-30.245%
2025-05-09	570.6500	574.0700	565.3300	570.2200	+0.206%	75,062	-30.381%
2025-05-08	576.6500	583.1150	569.0500	569.0500	-1.453%	145,184	-30.238%
2025-05-07	578.3800	583.3700	573.1650	577.4400	+0.161%	200,434	-31.252%
2025-05-06	575.2100	579.5050	571.6100	576.5100	+0.076%	151,478	-31.141%
2025-05-05	575.9500	579.6000	568.4400	576.0700	+0.106%	126,666	-31.088%
2025-05-02	577.6600	581.2300	568.7950	575.4600	+0.300%	132,032	-31.015%
2025-05-01	575.2100	577.4400	568.7450	573.7400	-1.336%	113,753	-30.808%
2025-04-30	575.2400	581.5100	565.9000	581.5100	+1.139%	169,818	-31.733%
2025-04-29	563.0300	583.0200	563.0300	574.9600	+1.608%	152,209	-30.955%
2025-04-28	561.5500	570.0000	559.4700	565.8600	+1.821%	115,666	-29.845%
2025-04-25	548.0100	559.9500	541.8100	555.7400	+1.639%	118,857	-28.567%
2025-04-24	564.6700	569.1550	537.2300	546.7800	-6.607%	273,150	-27.397%
2025-04-23	585.4200	593.8050	582.9000	585.4600	+1.028%	140,153	-32.193%
2025-04-22	565.0000	581.7300	565.0000	579.5000	+2.818%	152,182	-31.496%
2025-04-21	581.5600	581.5600	558.5500	563.6200	-3.106%	92,242	-29.566%
2025-04-17	580.1700	583.7600	576.3600	581.6900	+0.055%	110,655	-31.754%
2025-04-16	591.2000	591.2000	580.9200	581.3700	-1.243%	105,682	-31.716%
2025-04-15	602.1300	602.1300	587.4700	588.6900	-1.998%	106,219	-32.566%
2025-04-14	599.2200	604.9100	592.6250	600.6900	+1.230%	89,328	-33.913%
2025-04-11	589.7600	597.9150	581.6000	593.3900	+0.508%	104,450	-33.100%
2025-04-10	585.6000	596.0000	578.7100	590.3900	+0.400%	117,857	-32.760%
2025-04-09	568.6900	588.3800	556.0725	588.0400	+2.847%	184,430	-32.491%
2025-04-08	587.3800	587.5300	564.8000	571.7600	-0.576%	142,647	-30.569%
2025-04-07	586.8200	598.0400	566.6400	575.0700	-3.728%	162,812	-30.968%
2025-04-04	611.5500	616.3500	595.3800	597.3400	-3.532%	129,318	-33.542%
2025-04-03	610.8100	623.6050	610.8100	619.2100	+0.737%	138,992	-35.889%
2025-04-02	615.4700	620.4300	609.9900	614.6800	-0.627%	134,958	-35.417%
2025-04-01	617.0000	621.5200	609.4900	618.5600	+0.527%	260,403	-35.822%
2025-03-31	607.4500	620.0000	607.4500	615.3200	+1.588%	116,086	-35.484%
2025-03-28	610.0000	614.6500	603.8008	605.7000	-1.088%	162,388	-34.459%
2025-03-27	612.0000	616.8800	609.0600	612.3600	+0.524%	141,233	-35.172%
2025-03-26	611.0000	614.8200	607.3636	609.1700	-0.020%	98,983	-34.833%
2025-03-25	605.5300	611.8900	601.3400	609.2900	+0.395%	119,830	-34.845%
2025-03-24	594.6500	608.9100	594.6500	606.8900	+2.151%	118,438	-34.588%
2025-03-21	598.9600	598.9600	591.3100	594.1100	-1.247%	343,648	-33.181%
2025-03-20	600.0000	604.7500	598.9200	601.6100	-0.333%	90,913	-34.014%
2025-03-19	607.0900	607.0900	599.1900	603.6200	-0.442%	84,034	-34.233%
2025-03-18	609.7100	611.4700	604.5896	606.3000	-0.291%	95,559	-34.524%
2025-03-17	593.9400	611.9900	593.9400	608.0700	+1.647%	99,748	-34.715%
2025-03-14	594.8000	598.5300	591.1750	598.2200	+1.400%	90,286	-33.640%
2025-03-13	591.0500	594.6150	589.3400	589.9600	+0.122%	68,460	-32.711%
2025-03-12	595.5100	598.0000	588.1300	589.2400	-1.547%	97,753	-32.628%
2025-03-11	599.7700	602.8500	591.6600	598.5000	+0.292%	120,283	-33.671%
2025-03-10	597.2300	609.1550	592.6683	596.7600	+0.171%	177,049	-33.477%
2025-03-07	591.3800	604.9400	591.3800	595.7400	+0.234%	123,478	-33.364%
2025-03-06	593.0500	600.8000	588.3350	594.3500	-0.144%	117,769	-33.208%
2025-03-05	586.0000	600.0000	586.0000	595.2100	+1.286%	102,173	-33.304%
2025-03-04	590.9300	595.4750	585.6600	587.6500	-0.612%	101,554	-32.446%
2025-03-03	599.6100	601.0150	587.1700	591.2700	-1.586%	168,728	-32.860%
2025-02-28	583.1900	603.4300	583.1900	600.8000	+2.505%	134,848	-33.925%
2025-02-27	568.9700	595.9200	553.0201	586.1200	+7.389%	221,040	-32.270%
2025-02-26	548.2900	555.6400	545.5900	545.7900	-0.892%	134,484	-27.265%
2025-02-25	548.9100	555.2550	547.0600	550.7000	+0.636%	101,144	-27.914%
2025-02-24	544.4500	551.2350	543.5100	547.2200	+0.179%	71,633	-27.455%
2025-02-21	547.4500	551.4500	539.7300	546.2400	-0.702%	119,096	-27.325%
2025-02-20	555.6400	560.0000	548.9500	550.1000	-0.997%	106,069	-27.835%
2025-02-19	547.9800	560.2300	547.5900	555.6400	+0.963%	96,076	-28.554%
2025-02-18	550.8200	556.1699	549.4500	550.3400	-0.587%	64,411	-27.866%
2025-02-14	562.4900	562.4900	552.1300	553.5900	-1.252%	40,357	-28.290%
2025-02-13	551.1700	561.1500	549.1450	560.6100	+2.022%	75,216	-29.188%
2025-02-12	550.9300	554.8400	547.5300	549.5000	-0.789%	54,416	-27.756%
2025-02-11	551.3600	559.2000	550.8000	553.8700	+0.045%	57,120	-28.326%
2025-02-10	551.0800	557.2500	549.7500	553.6200	+0.614%	73,708	-28.294%
2025-02-07	557.9100	560.2950	549.9400	550.2400	-0.650%	68,940	-27.853%
2025-02-06	561.9600	567.9100	551.8300	553.8400	-1.627%	133,063	-28.322%
2025-02-05	563.4800	567.4650	556.1400	563.0000	+0.956%	86,039	-29.488%
2025-02-04	552.1400	560.1650	549.4400	557.6700	+0.445%	45,181	-28.815%
2025-02-03	557.5300	562.3675	537.6200	555.2000	-1.210%	87,465	-28.498%
2025-01-31	559.8600	571.2400	558.6994	562.0000	+0.118%	94,731	-29.363%
2025-01-30	562.2100	567.6650	560.0900	561.3400	+0.651%	58,153	-29.280%
2025-01-29	559.3600	568.1600	557.3400	557.7100	-0.526%	63,552	-28.820%
2025-01-28	571.5200	577.3000	549.2100	560.6600	-2.450%	170,228	-29.194%
2025-01-27	554.4400	575.1500	552.5625	574.7400	+4.314%	116,294	-30.929%
2025-01-24	539.2700	553.6950	536.2000	550.9700	+1.721%	119,423	-27.949%
2025-01-23	551.0700	551.0700	538.7000	541.6500	-1.722%	161,053	-26.709%
2025-01-22	558.6200	558.6200	550.9000	551.1400	-1.445%	91,380	-27.971%
2025-01-21	555.9000	566.3700	555.3200	559.2200	+0.809%	86,112	-29.012%
2025-01-17	552.0100	559.0000	546.8000	554.7300	+0.333%	77,985	-28.437%
2025-01-16	548.4800	556.8799	544.5300	552.8900	+1.164%	69,332	-28.199%
2025-01-15	540.8300	548.9999	535.7975	546.5300	+2.327%	101,788	-27.364%
2025-01-14	527.5200	536.2050	524.7200	534.1000	+0.753%	86,080	-25.673%
2025-01-13	521.7300	531.6100	520.1600	530.1100	+1.585%	88,302	-25.114%
2025-01-10	523.7500	531.8400	521.1500	521.8400	-1.913%	104,074	-23.927%
2025-01-08	529.5000	535.0900	523.7550	532.0200	+0.790%	92,801	-25.383%
2025-01-07	530.0000	531.3300	525.4400	527.8500	+0.066%	64,471	-24.793%
2025-01-06	533.1800	538.3000	526.7000	527.5000	-1.402%	55,271	-24.743%
2025-01-03	529.2200	536.9300	527.2600	535.0000	+1.333%	65,641	-25.798%
2025-01-02	533.2700	534.8436	527.5500	527.9600	-0.347%	74,699	-24.809%
2024-12-31	531.0600	537.0550	529.8000	529.8000	+0.373%	94,411	-25.070%
2024-12-30	518.9500	529.6599	518.4050	527.8300	+0.962%	89,336	-24.790%
2024-12-27	519.4400	523.9300	519.2400	522.8000	+0.034%	64,811	-24.067%
2024-12-26	517.6100	525.7350	517.3900	522.6200	+0.529%	86,418	-24.040%
2024-12-24	515.0000	521.0200	513.1900	519.8700	+0.470%	62,436	-23.639%
2024-12-23	519.3900	521.7700	512.1203	517.4400	-1.093%	124,444	-23.280%
2024-12-20	520.0000	526.2050	520.0000	523.1600	+0.263%	192,279	-24.119%
2024-12-19	518.4200	524.7975	517.3700	521.7900	+0.617%	138,691	-23.920%
2024-12-18	526.9400	532.2300	516.9100	518.5900	-1.217%	132,388	-23.450%
2024-12-17	538.0100	539.6050	524.7100	524.9800	-2.803%	135,750	-24.382%
2024-12-16	545.9700	548.7500	540.0800	540.1200	-1.258%	109,529	-26.502%
2024-12-13	550.7300	554.0700	545.8800	547.0000	-1.121%	76,335	-27.426%
2024-12-12	547.5000	558.5820	545.5400	553.2000	+0.988%	62,043	-28.239%
2024-12-11	548.7500	551.5400	545.9500	547.7900	+0.097%	124,537	-27.531%
2024-12-10	546.1000	549.6150	544.0800	547.2600	-0.113%	156,873	-27.460%
2024-12-09	552.6200	554.3550	547.3300	547.8800	-0.858%	78,242	-27.543%
2024-12-06	560.0400	561.2750	550.7100	552.6200	-0.613%	79,419	-28.164%
2024-12-05	565.6500	565.6500	551.1601	556.0300	-2.341%	81,380	-28.605%
2024-12-04	566.5300	572.5050	566.0700	569.3600	+0.445%	49,615	-30.276%
2024-12-03	567.2800	571.2000	561.4500	566.8400	+0.072%	72,316	-29.966%
2024-12-02	573.6000	573.6000	566.2801	566.4300	-1.041%	78,897	-29.915%
2024-11-29	575.9200	578.7250	571.6900	572.3900	+0.189%	43,261	-30.645%
2024-11-27	574.0800	578.6400	570.7100	571.3100	-0.373%	61,043	-30.514%
2024-11-26	574.0000	576.3900	567.8100	573.4500	+0.232%	80,935	-30.773%
2024-11-25	571.1100	581.7800	571.1100	572.1200	+0.203%	112,441	-30.612%
2024-11-22	566.5600	572.8300	565.0000	570.9600	+1.363%	111,166	-30.471%
2024-11-21	551.0300	565.4000	551.0300	563.2800	+1.883%	120,111	-29.524%
2024-11-20	546.1700	555.4200	546.1700	552.8700	+1.010%	51,737	-28.197%
2024-11-19	550.2200	551.4200	545.7501	547.3400	-1.357%	82,353	-27.471%
2024-11-18	556.1200	564.3000	554.4300	554.8700	-0.552%	95,238	-28.455%
2024-11-15	564.2200	565.9900	556.1500	557.9500	-0.767%	87,066	-28.850%
2024-11-14	567.4300	575.5000	561.5700	562.2600	-0.466%	83,596	-29.396%
2024-11-13	566.1700	570.2850	564.8900	564.8900	-0.115%	61,457	-29.724%
2024-11-12	559.6500	571.0000	559.6500	565.5400	+0.621%	84,651	-29.805%
2024-11-11	561.7000	569.5300	560.8700	562.0500	+0.677%	61,928	-29.369%
2024-11-08	557.2700	562.6000	553.0500	558.2700	+0.640%	75,434	-28.891%
2024-11-07	546.0000	557.4400	546.0000	554.7200	+0.860%	93,158	-28.436%
2024-11-06	549.1700	555.8500	538.2600	549.9900	+3.155%	152,068	-27.821%
2024-11-05	525.8000	537.2500	525.8000	533.1700	+1.550%	110,221	-25.543%
2024-11-04	530.6900	533.8800	523.3300	525.0300	-1.251%	129,353	-24.389%
2024-11-01	537.7900	546.5400	531.6800	531.6800	-1.584%	224,312	-25.335%
2024-10-31	534.4200	544.2500	534.3100	540.2400	+0.829%	153,028	-26.518%
2024-10-30	595.0000	595.0000	531.5800	535.8000	-12.135%	252,712	-25.909%
2024-10-29	608.4300	613.7800	605.3000	609.8000	+0.156%	92,272	-34.900%
2024-10-28	604.3400	613.7350	604.3400	608.8500	+0.973%	79,427	-34.798%
2024-10-25	597.8600	604.4500	595.7100	602.9800	+1.027%	72,881	-34.164%
2024-10-24	590.7600	598.1940	590.7600	596.8500	+0.624%	67,289	-33.487%
2024-10-23	591.0100	595.0000	587.8700	593.1500	-0.069%	73,734	-33.073%
2024-10-22	597.0800	601.8400	593.5600	593.5600	-1.169%	78,544	-33.119%
2024-10-21	610.2200	613.6500	599.8800	600.5800	-1.573%	56,999	-33.901%
2024-10-18	615.6500	615.6500	608.1000	610.1800	-0.393%	45,912	-34.941%
2024-10-17	608.5300	614.5500	606.3800	612.5900	+0.878%	59,587	-35.196%
2024-10-16	601.6800	612.0200	601.6800	607.2600	+0.879%	99,396	-34.628%
2024-10-15	601.6300	609.9800	601.6300	601.9700	+0.283%	56,624	-34.053%
2024-10-14	592.5500	601.8750	592.5500	600.2700	+1.761%	44,231	-33.866%
2024-10-11	594.2000	601.0400	585.0600	589.8800	-0.020%	108,065	-32.702%
2024-10-10	600.4700	601.6000	589.8700	590.0000	-1.534%	96,407	-32.715%
2024-10-09	590.2400	601.6050	586.2871	599.1900	+2.009%	154,709	-33.747%
2024-10-08	580.3100	588.9000	570.7000	587.3900	+1.665%	75,154	-32.416%
2024-10-07	582.1600	582.1900	571.1450	577.7700	-0.650%	99,054	-31.291%
2024-10-04	589.0800	590.0500	575.3300	581.5500	-0.636%	94,558	-31.738%
2024-10-03	592.6400	592.6400	585.2500	585.2700	-1.302%	78,959	-32.171%
2024-10-02	593.5400	595.2500	591.1400	592.9900	+0.034%	59,158	-33.055%
2024-10-01	602.7500	603.7640	592.4200	592.7900	-1.361%	51,836	-33.032%
2024-09-30	598.4100	602.6700	596.1900	600.9700	+0.322%	82,105	-33.943%
2024-09-27	601.3500	605.0300	599.0400	599.0400	-0.170%	58,484	-33.731%
2024-09-26	594.8300	600.7200	589.9600	600.0600	+0.754%	85,789	-33.843%
2024-09-25	597.1400	597.1400	592.4400	595.5700	+0.340%	66,842	-33.345%
2024-09-24	590.0000	595.2600	587.0700	593.5500	+0.725%	55,068	-33.118%
2024-09-23	585.7100	589.6650	584.4400	589.2800	+1.240%	53,309	-32.633%
2024-09-20	584.1300	584.8600	579.9700	582.0600	-0.548%	173,800	-31.797%
2024-09-19	581.7600	586.5500	577.5600	585.2700	+1.317%	69,265	-32.171%
2024-09-18	579.9100	586.5200	574.5000	577.6600	-0.022%	50,884	-31.278%
2024-09-17	580.0000	584.0000	576.5900	577.7900	-0.207%	53,484	-31.293%
2024-09-16	578.4500	580.1300	575.3901	578.9900	+0.736%	43,163	-31.436%
2024-09-13	570.3900	574.7600	570.3900	574.7600	+0.973%	38,215	-30.931%
2024-09-12	566.4600	569.4700	563.6950	569.2200	+0.353%	45,896	-30.259%
2024-09-11	570.4300	570.4300	558.4050	567.2200	-1.019%	42,896	-30.013%
2024-09-10	571.7300	576.2750	571.6800	573.0600	+0.275%	41,158	-30.726%
2024-09-09	569.6400	573.6800	567.6950	571.4900	+0.009%	62,564	-30.536%
2024-09-06	575.7500	578.8400	570.6100	571.4400	-0.411%	37,322	-30.530%
2024-09-05	590.0000	590.0000	570.3100	573.8000	-2.495%	85,505	-30.816%

.dark-mode .B1Fglz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B1Fglz{ color: #333333; background-color: white; border: 2px solid #333333; }CHEChemed Corporationstock NYSE

CHE
Chemed Corporation
stock NYSE