Dark

CHE
Chemed Corporation
stock NYSE

At Close

Aug 3, 2026 3:59:38 PM EDT

540.92USD+1.629%(+8.67)190,195

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-532.25)0

After-hours

Aug 3, 2026 4:10:30 PM EDT

540.57USD-0.065%(-0.35)21,470

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	538.0500	543.500000	532.740000	540.9200	+1.629%	190,195	0.000%
2026-07-31	532.2400	535.940000	522.488300	532.2500	-0.475%	221,554	+1.629%
2026-07-30	539.8300	542.739900	531.815000	534.7900	-0.847%	163,901	+1.146%
2026-07-29	522.9400	551.680000	522.940000	539.3600	+4.198%	286,060	+0.289%
2026-07-28	516.1000	520.010000	511.050000	517.6300	+1.628%	198,348	+4.499%
2026-07-27	510.7300	515.900000	505.860000	509.3400	-0.350%	163,761	+6.200%
2026-07-24	504.9100	511.770000	501.740000	511.1300	+1.614%	113,907	+5.828%
2026-07-23	500.3800	505.480000	495.745000	503.0100	-0.101%	110,808	+7.537%
2026-07-22	506.1800	509.840000	500.300000	503.5200	-0.115%	210,436	+7.428%
2026-07-21	509.9400	513.615000	493.780000	504.1000	-1.865%	262,836	+7.304%
2026-07-20	507.6100	517.740000	503.970000	513.6800	+0.716%	138,310	+5.303%
2026-07-17	502.6500	511.845000	502.200000	510.0300	+1.699%	180,220	+6.057%
2026-07-16	490.9200	504.725000	487.660000	501.5100	+1.798%	125,029	+7.858%
2026-07-15	488.1000	497.250000	481.310000	492.6500	+0.155%	123,949	+9.798%
2026-07-14	487.3900	492.390000	481.555000	491.8900	-0.077%	165,917	+9.968%
2026-07-13	490.4200	496.145000	487.750000	492.2700	+0.753%	145,889	+9.883%
2026-07-10	491.2900	493.470000	482.600000	488.5900	-0.381%	143,299	+10.710%
2026-07-09	479.1800	491.190000	472.420000	490.4600	+2.230%	131,488	+10.288%
2026-07-08	482.8800	484.982500	477.590000	479.7600	-1.156%	158,854	+12.748%
2026-07-07	485.4500	487.780000	479.060000	485.3700	+1.014%	165,071	+11.445%
2026-07-06	486.3800	488.519057	479.570000	480.5000	-1.871%	140,102	+12.574%
2026-07-02	482.9900	492.300000	479.707500	489.6600	+1.828%	173,927	+10.468%
2026-07-01	469.7600	483.980000	468.880000	480.8700	+3.249%	210,306	+12.488%
2026-06-30	459.1000	466.600000	457.350000	465.7400	+1.270%	201,310	+16.142%
2026-06-29	460.6300	465.000000	456.270000	459.9000	-0.730%	117,087	+17.617%
2026-06-26	457.3300	463.280000	452.530000	463.2800	+2.235%	230,728	+16.759%
2026-06-25	449.5200	457.710000	449.520000	453.1500	+1.310%	174,510	+19.369%
2026-06-24	445.7800	450.350000	440.710000	447.2900	+0.716%	215,048	+20.933%
2026-06-23	440.0000	446.755100	428.980000	444.1100	+1.844%	253,212	+21.799%
2026-06-22	435.9600	438.690000	428.120000	436.0700	-0.046%	205,216	+24.044%
2026-06-18	436.4000	449.000000	434.870000	436.2700	+0.055%	541,056	+23.987%
2026-06-17	429.6300	437.390000	424.005000	436.0300	+0.498%	266,751	+24.056%
2026-06-16	426.5900	435.700000	426.590000	433.8700	+2.451%	224,625	+24.673%
2026-06-15	417.8200	424.225000	411.015000	423.4900	+0.997%	311,323	+27.729%
2026-06-12	420.2700	422.640000	415.630000	419.3100	-0.371%	154,842	+29.002%
2026-06-11	434.4400	434.990000	419.310000	420.8700	-3.119%	265,033	+28.524%
2026-06-10	450.0000	450.000000	431.580000	434.4200	-2.653%	225,092	+24.515%
2026-06-09	440.7700	449.209900	440.250000	446.2600	+1.624%	161,293	+21.212%
2026-06-08	433.7600	443.150000	426.445000	439.1300	-0.557%	186,576	+23.180%
2026-06-05	434.4400	443.160000	427.650000	441.5900	+2.140%	218,982	+22.494%
2026-06-04	433.1900	439.125000	429.640000	432.3400	+1.284%	216,977	+25.114%
2026-06-03	417.2100	432.395000	415.600000	426.8600	+2.313%	266,686	+26.721%
2026-06-02	422.5200	422.810000	416.390000	417.2100	-1.331%	168,873	+29.652%
2026-06-01	426.5200	433.000000	418.290000	422.8400	-0.837%	180,746	+27.925%
2026-05-29	439.9900	442.550000	425.860000	426.4100	-3.064%	256,954	+26.854%
2026-05-28	434.0100	442.645600	432.435000	439.8900	+0.109%	208,474	+22.967%
2026-05-27	437.7100	446.125000	435.485000	439.4100	+0.476%	203,861	+23.101%
2026-05-26	436.2000	440.440000	429.095000	437.3300	-0.462%	131,064	+23.687%
2026-05-22	441.9400	445.460000	437.420000	439.3600	-0.496%	162,103	+23.115%
2026-05-21	437.3200	442.360000	431.145000	441.5500	-0.014%	219,883	+22.505%
2026-05-20	437.6700	442.535000	433.800000	441.6100	+0.355%	178,786	+22.488%
2026-05-19	445.3200	445.445000	434.500000	440.0500	-0.356%	171,994	+22.922%
2026-05-18	434.7000	446.840000	434.700000	441.6200	+1.632%	234,520	+22.485%
2026-05-15	428.5500	435.245000	422.310000	434.5300	+1.952%	268,840	+24.484%
2026-05-14	425.8900	430.870000	420.925000	426.2100	+0.512%	233,641	+26.914%
2026-05-13	418.8800	424.610000	404.260000	424.0400	+1.046%	323,499	+27.563%
2026-05-12	424.4900	424.490000	412.750000	419.6500	-0.422%	248,540	+28.898%
2026-05-11	425.1600	428.065000	414.730000	421.4300	-0.667%	170,083	+28.353%
2026-05-08	426.2300	426.230000	418.190000	424.2600	-0.366%	152,413	+27.497%
2026-05-07	423.1900	429.510000	420.235000	425.8200	+0.297%	219,157	+27.030%
2026-05-06	429.7200	431.780000	421.900000	424.5600	-0.699%	216,762	+27.407%
2026-05-05	424.6100	429.589900	419.345000	427.5500	+0.383%	235,940	+26.516%
2026-05-04	421.1000	432.130000	419.570000	425.9200	+0.891%	225,448	+27.000%
2026-05-01	425.9100	428.730000	417.720000	422.1600	-0.664%	236,279	+28.132%
2026-04-30	422.2700	425.830000	418.670000	424.9800	+0.245%	267,537	+27.281%
2026-04-29	421.7400	424.530000	417.470000	423.9400	+0.674%	263,011	+27.594%
2026-04-28	426.0500	431.140000	418.792500	421.1000	-0.383%	490,369	+28.454%
2026-04-27	420.9900	425.600000	408.450000	422.7200	+0.382%	350,506	+27.962%
2026-04-24	444.5000	453.610000	415.340000	421.1100	+9.959%	606,980	+28.451%
2026-04-23	374.1500	384.550000	371.850000	382.9700	+2.632%	258,725	+41.243%
2026-04-22	373.3600	377.260000	371.000000	373.1500	-0.171%	249,954	+44.960%
2026-04-21	387.6400	388.870000	372.820000	373.7900	-3.105%	340,650	+44.712%
2026-04-20	383.5900	387.890000	382.144448	385.7700	+0.302%	196,651	+40.218%
2026-04-17	380.7800	388.150000	380.500200	384.6100	+0.452%	243,009	+40.641%
2026-04-16	378.0400	384.285000	376.020000	382.8800	+1.396%	154,813	+41.277%
2026-04-15	374.5900	377.995000	372.950000	377.6100	+0.319%	218,478	+43.248%
2026-04-14	385.3600	387.300000	376.400000	376.4100	-2.892%	186,852	+43.705%
2026-04-13	385.4300	389.855000	382.320000	387.6200	+0.461%	243,426	+39.549%
2026-04-10	391.8400	392.810000	383.810000	385.8400	-1.282%	127,661	+40.193%
2026-04-09	392.7500	394.790000	386.600000	390.8500	-1.113%	205,172	+38.396%
2026-04-08	390.3200	398.000000	390.000000	395.2500	+1.620%	393,650	+36.855%
2026-04-07	388.5300	394.010000	383.799300	388.9500	+0.670%	171,244	+39.072%
2026-04-06	378.5000	387.430000	378.500000	386.3600	+1.513%	167,261	+40.004%
2026-04-02	379.3300	380.920000	371.752500	380.6000	+0.803%	211,446	+42.123%
2026-04-01	378.7400	380.660000	371.515000	377.5700	-0.045%	177,063	+43.264%
2026-03-31	377.7500	385.460000	375.030000	377.7400	+0.976%	263,515	+43.199%
2026-03-30	371.9900	374.580000	367.300000	374.0900	+1.492%	342,171	+44.596%
2026-03-27	372.5700	373.440000	365.205000	368.5900	-0.903%	288,791	+46.754%
2026-03-26	373.6600	379.210000	370.230000	371.9500	-0.553%	294,678	+45.428%
2026-03-25	375.6500	375.970000	368.442500	374.0200	+0.035%	398,150	+44.623%
2026-03-24	371.0000	375.390000	368.490000	373.8900	+0.126%	276,283	+44.674%
2026-03-23	377.9900	383.830000	373.220000	373.4200	-1.209%	301,576	+44.856%
2026-03-20	383.9700	386.480000	377.110000	377.9900	-1.777%	523,981	+43.104%
2026-03-19	384.2100	388.280000	376.180000	384.8300	+0.423%	333,344	+40.561%
2026-03-18	396.2600	400.065000	382.940000	383.2100	-4.039%	302,945	+41.155%
2026-03-17	398.8500	403.340000	398.850000	399.3400	+0.254%	256,942	+35.453%
2026-03-16	404.3000	406.165000	397.480000	398.3300	-0.881%	246,314	+35.797%
2026-03-13	403.7000	408.740000	399.380000	401.8700	+0.581%	297,643	+34.601%
2026-03-12	404.1500	408.690000	398.090000	399.5500	-0.787%	255,563	+35.382%
2026-03-11	398.9100	404.527500	398.350000	402.7200	+0.489%	253,429	+34.317%
2026-03-10	402.9000	406.150000	397.770000	400.7600	-0.672%	198,842	+34.974%
2026-03-09	405.2900	409.330000	399.520000	403.4700	-1.081%	277,335	+34.067%
2026-03-06	409.5700	412.140000	402.780000	407.8800	-1.038%	291,532	+32.617%
2026-03-05	407.1200	415.560000	406.300000	412.1600	+0.285%	233,015	+31.240%
2026-03-04	420.5600	424.671800	410.990000	410.9900	-3.105%	344,817	+31.614%
2026-03-03	415.0800	424.850000	398.580300	424.1600	+0.655%	273,410	+27.527%
2026-03-02	409.7900	424.400000	405.975000	421.4000	+2.778%	377,675	+28.363%
2026-02-27	394.1500	411.060000	391.570000	410.0100	+3.373%	407,825	+31.928%
2026-02-26	400.9700	410.400000	385.000000	396.6300	-14.996%	820,130	+36.379%
2026-02-25	468.7900	471.415000	457.550000	466.6000	-0.367%	250,584	+15.928%
2026-02-24	476.3000	479.900000	465.170000	468.3200	-2.136%	157,074	+15.502%
2026-02-23	475.5000	480.660000	473.510000	478.5400	+0.658%	143,151	+13.035%
2026-02-20	472.8100	477.630000	470.900000	475.4100	+0.699%	124,634	+13.780%
2026-02-19	467.5200	474.020000	467.340000	472.1100	+0.954%	158,320	+14.575%
2026-02-18	471.4800	472.120000	461.880000	467.6500	-1.144%	182,490	+15.668%
2026-02-17	476.7000	481.380000	471.110000	473.0600	-0.034%	163,298	+14.345%
2026-02-13	466.6200	474.750000	464.355000	473.2200	+1.998%	235,943	+14.306%
2026-02-12	466.2800	470.790000	462.560000	463.9500	+0.229%	176,691	+16.590%
2026-02-11	450.6000	466.850000	450.500000	462.8900	+2.409%	179,236	+16.857%
2026-02-10	449.2200	454.940000	449.095000	452.0000	+0.855%	171,099	+19.673%
2026-02-09	448.8800	450.435000	443.325000	448.1700	+0.096%	136,021	+20.695%
2026-02-06	456.2000	458.930000	446.010000	447.7400	-1.248%	128,926	+20.811%
2026-02-05	446.2600	456.000000	444.520000	453.4000	+2.172%	187,322	+19.303%
2026-02-04	434.1900	450.360000	433.305000	443.7600	+2.459%	252,310	+21.895%
2026-02-03	433.6100	438.999900	425.785000	433.1100	-0.496%	140,579	+24.892%
2026-02-02	428.3200	437.889900	422.475000	435.2700	+1.903%	186,214	+24.272%
2026-01-30	430.0000	432.375000	421.070000	427.1400	-0.665%	315,914	+26.638%
2026-01-29	431.6500	438.820000	427.210100	430.0000	-0.592%	170,624	+25.795%
2026-01-28	436.0100	439.970000	428.810000	432.5600	-0.953%	140,266	+25.051%
2026-01-27	445.7100	450.985000	435.155000	436.7200	-2.524%	180,277	+23.860%
2026-01-26	447.8600	453.965000	447.590000	448.0300	+0.282%	143,880	+20.733%
2026-01-23	444.7400	449.900000	437.950000	446.7700	+0.456%	125,976	+21.073%
2026-01-22	448.6800	448.680000	427.850000	444.7400	-1.938%	210,428	+21.626%
2026-01-21	448.5200	454.610000	440.530000	453.5300	+0.876%	126,399	+19.269%
2026-01-20	449.2200	454.325000	445.490100	449.5900	-0.511%	99,211	+20.314%
2026-01-16	455.8000	456.790000	446.233600	451.9000	-1.532%	189,975	+19.699%
2026-01-15	451.5600	459.549900	447.330000	458.9300	+1.574%	173,038	+17.865%
2026-01-14	447.3800	454.960000	447.380000	451.8200	+0.754%	120,620	+19.720%
2026-01-13	447.3300	451.900000	445.325000	448.4400	+0.513%	111,854	+20.623%
2026-01-12	444.1000	452.390000	438.870000	446.1500	+0.394%	119,607	+21.242%
2026-01-09	448.1000	451.190000	444.060000	444.4000	-1.064%	128,240	+21.719%
2026-01-08	439.1300	449.590000	438.780000	449.1800	+2.254%	217,980	+20.424%
2026-01-07	440.4000	443.789900	435.260000	439.2800	-0.410%	105,446	+23.138%
2026-01-06	436.0500	443.790000	431.210000	441.0900	+0.712%	163,250	+22.633%
2026-01-05	422.8600	441.199900	421.780000	437.9700	+3.346%	197,417	+23.506%
2026-01-02	427.6500	432.107600	421.340000	423.7900	-0.951%	116,130	+27.639%
2025-12-31	428.1900	430.000000	426.510000	427.8600	-0.687%	88,092	+26.425%
2025-12-30	432.5700	442.660000	429.150000	430.8200	-0.831%	78,583	+25.556%
2025-12-29	432.4200	435.760000	430.060100	434.4300	+0.521%	103,296	+24.513%
2025-12-26	434.9600	436.208300	430.365000	432.1800	-0.712%	85,767	+25.161%
2025-12-24	432.6500	435.935000	430.670000	435.2800	+0.606%	59,817	+24.269%
2025-12-23	434.5700	437.879900	430.680000	432.6600	-0.707%	101,153	+25.022%
2025-12-22	433.6900	442.490000	430.050000	435.7400	+0.094%	195,442	+24.138%
2025-12-19	429.1700	435.620000	429.170000	435.3300	+1.183%	280,021	+24.255%
2025-12-18	428.9000	432.597500	425.500100	430.2400	-0.232%	148,767	+25.725%
2025-12-17	429.1300	435.360000	428.784000	431.2400	+0.492%	107,741	+25.434%
2025-12-16	430.4400	432.380000	426.150000	429.1300	-0.304%	140,426	+26.050%
2025-12-15	431.6000	436.005000	426.230000	430.4400	+0.088%	146,113	+25.667%
2025-12-12	430.8700	432.615000	426.537500	430.0600	+0.210%	136,510	+25.778%
2025-12-11	428.1400	433.505000	427.000000	429.1600	+0.874%	122,905	+26.042%
2025-12-10	420.4800	426.870000	419.791300	425.4400	+1.180%	157,720	+27.144%
2025-12-09	414.1300	422.910000	410.490000	420.4800	+1.935%	205,617	+28.643%
2025-12-08	419.2800	421.010000	410.770000	412.5000	-2.244%	175,244	+31.132%
2025-12-05	424.0400	427.400000	420.020000	421.9700	-0.549%	157,851	+28.189%
2025-12-04	428.1200	429.999900	421.300000	424.3000	-1.516%	126,481	+27.485%
2025-12-03	432.9300	436.960000	430.690000	430.8300	+0.300%	113,612	+25.553%
2025-12-02	437.3500	441.380000	429.310000	429.5400	-1.871%	145,917	+25.930%
2025-12-01	439.1200	444.609900	436.990000	437.7300	-0.332%	167,177	+23.574%
2025-11-28	440.4600	445.065600	439.180000	439.1900	-0.492%	71,266	+23.163%
2025-11-26	438.5000	443.999900	438.460000	441.3600	+0.150%	134,855	+22.558%
2025-11-25	440.4800	444.150000	439.310000	440.7000	+0.978%	146,805	+22.741%
2025-11-24	440.8200	445.330000	436.120000	436.4300	-1.202%	146,279	+23.942%
2025-11-21	430.5900	445.690000	427.210000	441.7400	+2.891%	130,254	+22.452%
2025-11-20	429.9200	435.215000	428.650000	429.3300	-0.109%	136,458	+25.992%
2025-11-19	437.4900	447.070600	428.570000	429.8000	-1.270%	130,194	+25.854%
2025-11-18	432.1200	439.230000	428.350000	435.3300	+0.682%	161,545	+24.255%
2025-11-17	434.4600	439.909900	431.935000	432.3800	-0.730%	128,052	+25.103%
2025-11-14	445.2000	446.420000	434.845000	435.5600	-2.343%	127,847	+24.190%
2025-11-13	445.6400	453.915000	444.980000	446.0100	-0.344%	121,028	+21.280%
2025-11-12	445.6600	455.135000	445.660000	447.5500	+0.453%	125,242	+20.862%
2025-11-11	438.1900	449.010000	436.750000	445.5300	+2.188%	143,070	+21.410%
2025-11-10	435.0000	439.260000	421.580000	435.9900	+0.318%	202,841	+24.067%
2025-11-07	432.2900	439.990000	430.720000	434.6100	+0.934%	143,826	+24.461%
2025-11-06	436.8100	444.620000	428.490100	430.5900	-1.916%	203,593	+25.623%
2025-11-05	439.0500	443.545000	435.890000	439.0000	-0.020%	168,872	+23.216%
2025-11-04	440.9200	450.000000	437.783600	439.0900	-0.361%	140,752	+23.191%
2025-11-03	430.9700	442.530000	423.050000	440.6800	+2.175%	229,830	+22.747%
2025-10-31	451.3500	459.385000	430.290000	431.3000	-5.092%	301,084	+25.416%
2025-10-30	461.5200	482.570000	453.730000	454.4400	-2.384%	341,246	+19.030%
2025-10-29	431.7700	476.850000	429.520000	465.5400	+6.060%	427,237	+16.192%
2025-10-28	436.4800	440.950000	432.490000	438.9400	+0.495%	229,559	+23.233%
2025-10-27	437.6300	438.135000	433.225000	436.7800	+0.037%	181,842	+23.843%
2025-10-24	436.1000	439.090000	432.660000	436.6200	+0.283%	168,603	+23.888%
2025-10-23	438.8500	439.000000	433.270000	435.3900	-0.890%	238,876	+24.238%
2025-10-22	440.8300	445.059000	435.350100	439.3000	-0.385%	153,214	+23.132%
2025-10-21	446.3500	447.580000	439.990000	441.0000	-0.888%	156,961	+22.658%
2025-10-20	441.9700	445.780000	436.600000	444.9500	+0.996%	155,653	+21.569%
2025-10-17	435.5900	440.770000	431.840000	440.5600	+2.237%	147,258	+22.780%
2025-10-16	434.1100	437.480000	429.770000	430.9200	-1.231%	264,358	+25.527%
2025-10-15	435.1600	439.620000	432.285000	436.2900	-0.192%	122,846	+23.982%
2025-10-14	429.0700	437.800000	429.070000	437.1300	+1.739%	133,709	+23.744%
2025-10-13	426.7400	431.410000	426.665000	429.6600	-0.084%	135,037	+25.895%
2025-10-10	432.1700	432.170000	426.840000	430.0200	-0.322%	181,073	+25.789%
2025-10-09	434.3900	437.000000	427.840000	431.4100	-0.816%	180,402	+25.384%
2025-10-08	437.4900	439.710000	433.295000	434.9600	-0.257%	169,419	+24.361%
2025-10-07	436.7400	440.150000	431.080000	436.0800	+0.161%	170,899	+24.041%
2025-10-06	444.9600	444.960000	432.550000	435.3800	-1.829%	222,191	+24.241%
2025-10-03	440.6000	445.250000	439.150000	443.4900	+0.328%	178,989	+21.969%
2025-10-02	440.3800	445.400000	437.225000	442.0400	+0.318%	240,780	+22.369%
2025-10-01	446.5000	449.390000	434.020000	440.6400	-1.586%	326,083	+22.758%
2025-09-30	453.3300	454.380000	443.870000	447.7400	-0.971%	327,846	+20.811%
2025-09-29	460.9100	460.910000	450.150000	452.1300	-2.185%	126,318	+19.638%
2025-09-26	452.0700	462.940000	452.070000	462.2300	+2.613%	122,243	+17.024%
2025-09-25	457.0100	457.010000	445.870000	450.4600	-1.427%	123,422	+20.082%
2025-09-24	452.9600	462.190000	449.820000	456.9800	+0.679%	151,062	+18.368%
2025-09-23	455.0700	459.160000	447.260000	453.9000	-0.441%	214,847	+19.172%
2025-09-22	451.9600	456.440000	450.110000	455.9100	+0.809%	131,604	+18.646%
2025-09-19	455.8400	456.767500	449.550000	452.2500	-1.309%	320,831	+19.606%
2025-09-18	456.6800	462.990000	452.030000	458.2500	+0.195%	219,349	+18.040%
2025-09-17	448.4300	459.300000	448.430000	457.3600	+2.174%	307,920	+18.270%
2025-09-16	441.4400	447.980000	441.440000	447.6300	+1.219%	153,355	+20.841%
2025-09-15	447.9900	451.960000	439.535000	442.2400	-0.932%	235,121	+22.314%
2025-09-12	456.2700	462.465000	445.480000	446.4000	-2.509%	160,251	+21.174%
2025-09-11	452.8800	460.060000	452.380000	457.8900	+1.595%	199,661	+18.133%
2025-09-10	455.0100	460.110000	449.710000	450.7000	-2.604%	237,168	+20.018%
2025-09-09	462.8800	467.137400	460.350000	462.7500	-0.222%	143,831	+16.892%
2025-09-08	464.8400	470.665000	461.990000	463.7800	-0.397%	184,365	+16.633%
2025-09-05	460.3300	466.410000	459.380000	465.6300	+1.290%	207,301	+16.169%
2025-09-04	459.5200	462.880000	455.810000	459.7000	+0.015%	166,910	+17.668%
2025-09-03	461.2400	462.120000	457.620000	459.6300	-0.942%	181,756	+17.686%
2025-09-02	470.4900	474.890000	461.500000	464.0000	+1.321%	297,744	+16.578%
2025-08-29	454.5000	459.960000	454.500000	457.9500	+1.339%	154,376	+18.118%
2025-08-28	455.4300	455.430000	447.680000	451.9000	-0.753%	174,873	+19.699%
2025-08-27	446.4500	458.660000	443.440100	455.3300	+2.032%	161,622	+18.797%
2025-08-26	452.9000	457.140000	445.140000	446.2600	-2.136%	214,491	+21.212%
2025-08-25	459.2300	461.015000	452.490000	456.0000	-0.664%	150,673	+18.623%
2025-08-22	455.9800	465.135000	455.980000	459.0500	+1.092%	164,599	+17.835%
2025-08-21	454.7100	455.825000	452.290000	454.0900	-0.331%	121,005	+19.122%
2025-08-20	457.3900	464.090000	453.990000	455.6000	+0.386%	125,704	+18.727%
2025-08-19	447.0000	456.225000	447.000000	453.8500	+2.028%	137,283	+19.185%
2025-08-18	445.9700	448.084300	443.915000	444.8300	-0.063%	157,409	+21.602%
2025-08-15	441.8300	449.825000	441.830000	445.1100	+0.279%	177,141	+21.525%
2025-08-14	449.6400	449.650000	442.310000	443.8700	-1.441%	171,863	+21.865%
2025-08-13	444.7400	454.447500	444.000000	450.3600	+1.629%	158,732	+20.108%
2025-08-12	431.5300	443.140000	431.530000	443.1400	+2.545%	166,036	+22.065%
2025-08-11	436.0000	436.905000	430.000000	432.1400	-0.733%	116,618	+25.172%
2025-08-08	434.5700	437.845000	434.095000	435.3300	+0.097%	149,123	+24.255%
2025-08-07	429.8000	435.190300	423.380000	434.9100	+1.399%	252,903	+24.375%
2025-08-06	426.9500	429.050000	424.010000	428.9100	+0.194%	182,715	+26.115%
2025-08-05	421.2100	431.659900	421.210000	428.0800	+1.122%	177,564	+26.360%
2025-08-04	417.1000	426.830000	417.100000	423.3300	+1.311%	207,247	+27.777%
2025-08-01	415.6500	424.870000	408.420000	417.8500	+1.346%	278,714	+29.453%
2025-07-31	412.8000	423.360000	411.300000	412.3000	-1.025%	263,528	+31.196%
2025-07-30	419.5600	433.810000	410.000000	416.5700	-10.355%	522,014	+29.851%
2025-07-29	465.6500	469.715000	463.995000	464.6900	-0.298%	128,423	+16.404%
2025-07-28	468.5600	473.560000	462.385000	466.0800	-0.986%	168,751	+16.057%
2025-07-25	459.2800	470.760000	459.280000	470.7200	+1.663%	142,708	+14.913%
2025-07-24	464.2500	471.320000	459.508900	463.0200	-0.663%	218,386	+16.824%
2025-07-23	453.6900	468.460000	453.690000	466.1100	+2.924%	156,246	+16.050%
2025-07-22	451.4500	462.559000	451.110000	452.8700	+0.768%	196,734	+19.443%
2025-07-21	452.0900	454.180000	449.006600	449.4200	-0.417%	91,819	+20.360%
2025-07-18	458.4500	458.765900	450.360000	451.3000	-1.347%	101,142	+19.858%
2025-07-17	455.9200	459.725000	453.350000	457.4600	+0.037%	111,294	+18.244%
2025-07-16	456.4600	458.939800	452.050000	457.2900	+0.787%	122,806	+18.288%
2025-07-15	462.5900	462.590000	453.720000	453.7200	-2.407%	98,940	+19.219%
2025-07-14	462.7600	465.620000	458.755000	464.9100	+1.087%	102,293	+16.349%
2025-07-11	462.4400	465.735000	458.075000	459.9100	-1.239%	95,701	+17.614%
2025-07-10	468.0600	471.130000	464.590000	465.6800	-1.249%	132,834	+16.157%
2025-07-09	467.3500	474.240000	462.637700	471.5700	+1.217%	172,322	+14.706%
2025-07-08	457.4400	468.320000	457.440000	465.9000	+1.129%	200,176	+16.102%
2025-07-07	472.5100	473.656900	458.080000	460.7000	-2.637%	199,201	+17.413%
2025-07-03	474.6300	474.900000	469.795000	473.1800	+0.412%	90,753	+14.316%
2025-07-02	480.3500	486.575000	471.240000	471.2400	-2.620%	215,071	+14.787%
2025-07-01	485.0000	487.975000	475.250000	483.9200	-0.618%	315,642	+11.779%
2025-06-30	506.5200	508.705000	473.553400	486.9300	-12.949%	734,604	+11.088%
2025-06-27	556.1200	562.765000	554.165000	559.3600	+0.626%	337,367	-3.297%
2025-06-26	555.9700	558.035000	550.790000	555.8800	+0.612%	268,230	-2.691%
2025-06-25	557.5800	557.580000	550.530000	552.5000	-0.865%	184,423	-2.096%
2025-06-24	553.0000	558.030000	538.820000	557.3200	+1.041%	95,394	-2.943%
2025-06-23	549.6700	553.330000	549.500000	551.5800	+0.534%	79,029	-1.933%
2025-06-20	548.8900	551.385000	543.465000	548.6500	+0.471%	245,728	-1.409%
2025-06-18	549.5900	552.500000	545.180000	546.0800	-0.650%	120,431	-0.945%
2025-06-17	550.7000	551.075000	545.240000	549.6500	-0.489%	165,108	-1.588%
2025-06-16	555.1200	555.220000	547.745000	552.3500	+0.218%	122,883	-2.069%
2025-06-13	555.7800	556.835000	549.580000	551.1500	-1.231%	86,775	-1.856%
2025-06-12	550.4900	558.960000	548.620000	558.0200	+1.669%	105,846	-3.064%
2025-06-11	551.7800	558.620000	548.860000	548.8600	-0.899%	135,462	-1.447%
2025-06-10	550.0400	553.880000	546.010000	553.8400	+0.693%	133,445	-2.333%
2025-06-09	560.1000	560.100000	544.395000	550.0300	-2.201%	142,835	-1.656%
2025-06-06	561.4300	565.655600	559.755000	562.4100	+0.291%	79,703	-3.821%
2025-06-05	560.7400	563.575000	557.320000	560.7800	-0.153%	99,753	-3.541%
2025-06-04	565.5500	569.980000	560.810000	561.6400	-1.188%	90,530	-3.689%
2025-06-03	568.5700	570.340000	564.630000	568.3900	-0.351%	74,504	-4.833%
2025-06-02	570.9800	572.226000	564.630000	570.3900	-0.774%	130,566	-5.167%
2025-05-30	573.8400	578.565000	570.400000	574.8400	+0.288%	79,372	-5.901%
2025-05-29	572.0000	576.960000	568.010000	573.1900	+0.031%	62,410	-5.630%
2025-05-28	578.5900	580.500000	572.555000	573.0100	-1.407%	92,331	-5.600%
2025-05-27	572.7000	581.200000	570.671500	581.1900	+2.040%	175,138	-6.929%
2025-05-23	560.1600	570.160000	557.765000	569.5700	+1.448%	113,071	-5.030%
2025-05-22	568.6900	572.230000	559.940000	561.4400	-1.712%	175,244	-3.655%
2025-05-21	578.0200	579.540000	568.733000	571.2200	-1.764%	101,156	-5.304%
2025-05-20	579.0000	583.960000	576.390000	581.4800	+0.599%	130,274	-6.975%
2025-05-19	578.4800	583.795000	574.280000	578.0200	-0.317%	112,103	-6.418%
2025-05-16	568.0200	581.030000	568.020000	579.8600	+2.425%	131,798	-6.715%
2025-05-15	554.9400	566.220000	554.940000	566.1300	+2.278%	121,399	-4.453%
2025-05-14	558.7400	560.330000	550.465000	553.5200	-0.655%	162,154	-2.276%
2025-05-13	566.2600	566.700000	556.460000	557.1700	-2.098%	125,394	-2.917%
2025-05-12	573.9300	575.410000	564.000000	569.1100	-0.195%	101,483	-4.953%
2025-05-09	570.6500	574.070000	565.330000	570.2200	+0.206%	75,062	-5.138%
2025-05-08	576.6500	583.115000	569.050000	569.0500	-1.453%	145,184	-4.943%
2025-05-07	578.3800	583.370000	573.165000	577.4400	+0.161%	200,434	-6.324%
2025-05-06	575.2100	579.505000	571.610000	576.5100	+0.076%	151,478	-6.173%
2025-05-05	575.9500	579.600000	568.440000	576.0700	+0.106%	126,666	-6.102%
2025-05-02	577.6600	581.230000	568.795000	575.4600	+0.300%	132,032	-6.002%
2025-05-01	575.2100	577.440000	568.745000	573.7400	-1.336%	113,753	-5.720%
2025-04-30	575.2400	581.510000	565.900000	581.5100	+1.139%	169,818	-6.980%
2025-04-29	563.0300	583.020000	563.030000	574.9600	+1.608%	152,209	-5.920%
2025-04-28	561.5500	570.000000	559.470000	565.8600	+1.821%	115,666	-4.407%
2025-04-25	548.0100	559.950000	541.810000	555.7400	+1.639%	118,857	-2.667%
2025-04-24	564.6700	569.155000	537.230000	546.7800	-6.607%	273,150	-1.072%
2025-04-23	585.4200	593.805000	582.900000	585.4600	+1.028%	140,153	-7.608%
2025-04-22	565.0000	581.730000	565.000000	579.5000	+2.818%	152,182	-6.657%
2025-04-21	581.5600	581.560000	558.550000	563.6200	-3.106%	92,242	-4.028%
2025-04-17	580.1700	583.760000	576.360000	581.6900	+0.055%	110,655	-7.009%
2025-04-16	591.2000	591.200000	580.920000	581.3700	-1.243%	105,682	-6.958%
2025-04-15	602.1300	602.130000	587.470000	588.6900	-1.998%	106,219	-8.115%
2025-04-14	599.2200	604.910000	592.625000	600.6900	+1.230%	89,328	-9.950%
2025-04-11	589.7600	597.915000	581.600000	593.3900	+0.508%	104,450	-8.842%
2025-04-10	585.6000	596.000000	578.710000	590.3900	+0.400%	117,857	-8.379%
2025-04-09	568.6900	588.380000	556.072500	588.0400	+2.847%	184,430	-8.013%
2025-04-08	587.3800	587.530000	564.800000	571.7600	-0.576%	142,647	-5.394%
2025-04-07	586.8200	598.040000	566.640000	575.0700	-3.728%	162,812	-5.938%
2025-04-04	611.5500	616.350000	595.380000	597.3400	-3.532%	129,318	-9.445%
2025-04-03	610.8100	623.605000	610.810000	619.2100	+0.737%	138,992	-12.644%
2025-04-02	615.4700	620.430000	609.990000	614.6800	-0.627%	134,958	-12.000%
2025-04-01	617.0000	621.520000	609.490000	618.5600	+0.527%	260,403	-12.552%
2025-03-31	607.4500	620.000000	607.450000	615.3200	+1.588%	116,086	-12.091%
2025-03-28	610.0000	614.650000	603.800800	605.7000	-1.088%	162,388	-10.695%
2025-03-27	612.0000	616.880000	609.060000	612.3600	+0.524%	141,233	-11.666%
2025-03-26	611.0000	614.820000	607.363600	609.1700	-0.020%	98,983	-11.204%
2025-03-25	605.5300	611.890000	601.340000	609.2900	+0.395%	119,830	-11.221%
2025-03-24	594.6500	608.910000	594.650000	606.8900	+2.151%	118,438	-10.870%
2025-03-21	598.9600	598.960000	591.310000	594.1100	-1.247%	343,648	-8.953%
2025-03-20	600.0000	604.750000	598.920000	601.6100	-0.333%	90,913	-10.088%
2025-03-19	607.0900	607.090000	599.190000	603.6200	-0.442%	84,034	-10.387%
2025-03-18	609.7100	611.470000	604.589600	606.3000	-0.291%	95,559	-10.783%
2025-03-17	593.9400	611.990000	593.940000	608.0700	+1.647%	99,748	-11.043%
2025-03-14	594.8000	598.530000	591.175000	598.2200	+1.400%	90,286	-9.578%
2025-03-13	591.0500	594.615000	589.340000	589.9600	+0.122%	68,460	-8.312%
2025-03-12	595.5100	598.000000	588.130000	589.2400	-1.547%	97,753	-8.200%
2025-03-11	599.7700	602.850000	591.660000	598.5000	+0.292%	120,283	-9.621%
2025-03-10	597.2300	609.155000	592.668300	596.7600	+0.171%	177,049	-9.357%
2025-03-07	591.3800	604.940000	591.380000	595.7400	+0.234%	123,478	-9.202%
2025-03-06	593.0500	600.800000	588.335000	594.3500	-0.144%	117,769	-8.990%
2025-03-05	586.0000	600.000000	586.000000	595.2100	+1.286%	102,173	-9.121%
2025-03-04	590.9300	595.475000	585.660000	587.6500	-0.612%	101,554	-7.952%
2025-03-03	599.6100	601.015000	587.170000	591.2700	-1.586%	168,728	-8.516%
2025-02-28	583.1900	603.430000	583.190000	600.8000	+2.505%	134,848	-9.967%
2025-02-27	568.9700	595.920000	553.020100	586.1200	+7.389%	221,040	-7.712%
2025-02-26	548.2900	555.640000	545.590000	545.7900	-0.892%	134,484	-0.892%
2025-02-25	548.9100	555.255000	547.060000	550.7000	+0.636%	101,144	-1.776%
2025-02-24	544.4500	551.235000	543.510000	547.2200	+0.179%	71,633	-1.151%
2025-02-21	547.4500	551.450000	539.730000	546.2400	-0.702%	119,096	-0.974%
2025-02-20	555.6400	560.000000	548.950000	550.1000	-0.997%	106,069	-1.669%
2025-02-19	547.9800	560.230000	547.590000	555.6400	+0.963%	96,076	-2.649%
2025-02-18	550.8200	556.169900	549.450000	550.3400	-0.587%	64,411	-1.712%
2025-02-14	562.4900	562.490000	552.130000	553.5900	-1.252%	40,357	-2.289%
2025-02-13	551.1700	561.150000	549.145000	560.6100	+2.022%	75,216	-3.512%
2025-02-12	550.9300	554.840000	547.530000	549.5000	-0.789%	54,416	-1.561%
2025-02-11	551.3600	559.200000	550.800000	553.8700	+0.045%	57,120	-2.338%

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

CHE
Chemed Corporation
stock NYSE