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

Chemed Corp (NY:CHE)

570.39 -4.45 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2025 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 (%)
Jun 02, 2025 570.98 572.23 564.63 570.39 130,566 -4.45(-0.77%)
May 30, 2025 573.84 578.57 570.40 574.84 79,372 +1.65(+0.29%)
May 29, 2025 572.00 576.96 568.01 573.19 62,410 +0.68(+0.12%)
May 28, 2025 578.09 579.99 572.05 572.51 92,411 -8.17(-1.41%)
May 27, 2025 572.20 580.69 570.17 580.68 175,290 +11.61(+2.04%)
May 23, 2025 559.67 569.66 557.28 569.07 113,169 +8.12(+1.45%)
May 22, 2025 568.19 571.73 559.45 560.95 175,397 -9.77(-1.71%)
May 21, 2025 577.52 579.03 568.24 570.72 101,244 -10.25(-1.76%)
May 20, 2025 578.50 583.45 575.89 580.97 130,387 +3.46(+0.60%)
May 19, 2025 577.98 583.29 573.78 577.52 112,200 -1.84(-0.32%)
May 16, 2025 567.52 580.52 567.52 579.35 131,913 +13.72(+2.43%)
May 15, 2025 554.46 565.73 554.46 565.64 121,505 +12.60(+2.28%)
May 14, 2025 558.25 559.84 549.99 553.04 162,295 -3.65(-0.66%)
May 13, 2025 565.77 566.21 555.97 556.68 125,503 -11.93(-2.10%)
May 12, 2025 573.43 574.91 563.51 568.61 101,571 -1.11(-0.19%)
May 09, 2025 570.15 573.57 564.84 569.72 75,127 +1.17(+0.21%)
May 08, 2025 576.15 582.61 568.55 568.55 145,310 -8.38(-1.45%)
May 07, 2025 577.88 582.86 572.66 576.94 200,609 +0.93(+0.16%)
May 06, 2025 574.71 579.00 571.11 576.01 151,610 +0.44(+0.08%)
May 05, 2025 575.45 579.09 567.94 575.57 126,776 +0.61(+0.11%)
May 02, 2025 577.16 580.72 568.30 574.96 132,147 +1.72(+0.30%)
May 01, 2025 574.71 576.94 568.25 573.24 113,851 -7.76(-1.34%)
Apr 30, 2025 574.74 581.00 565.41 581.00 169,966 +6.55(+1.14%)
Apr 29, 2025 562.54 582.51 562.54 574.46 152,341 +9.09(+1.61%)
Apr 28, 2025 561.06 569.50 558.98 565.37 115,767 +10.11(+1.82%)
Apr 25, 2025 547.53 559.46 541.34 555.25 118,960 +8.95(+1.64%)
Apr 24, 2025 564.18 568.66 536.76 546.30 273,378 -38.65(-6.61%)
Apr 23, 2025 584.91 593.29 582.39 584.95 140,275 +5.95(+1.03%)
Apr 22, 2025 564.51 581.22 564.51 578.99 152,314 +15.87(+2.82%)
Apr 21, 2025 581.05 581.05 558.06 563.13 92,322 -18.05(-3.11%)
Apr 17, 2025 579.66 583.25 575.86 581.18 110,751 +0.32(+0.05%)
Apr 16, 2025 590.68 590.68 580.41 580.86 105,774 -7.31(-1.24%)
Apr 15, 2025 601.61 601.61 586.96 588.18 106,311 -11.99(-2.00%)
Apr 14, 2025 598.70 604.38 592.11 600.17 89,406 +7.29(+1.23%)
Apr 11, 2025 589.25 597.39 581.09 592.87 104,541 +3.00(+0.51%)
Apr 10, 2025 585.09 595.48 578.21 589.88 117,959 +2.35(+0.40%)
Apr 09, 2025 568.19 587.87 555.59 587.53 184,614 +16.27(+2.85%)
Apr 08, 2025 586.87 587.02 564.31 571.26 142,771 -3.31(-0.58%)
Apr 07, 2025 586.31 597.52 566.15 574.57 162,954 -22.25(-3.73%)
Apr 04, 2025 611.02 615.81 594.86 596.82 129,430 -21.85(-3.53%)
Apr 03, 2025 610.28 623.06 610.28 618.67 139,113 +4.53(+0.74%)
Apr 02, 2025 614.93 619.89 609.46 614.14 135,075 -3.88(-0.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.