Chemed Corp (CHE) Historical Stock Data
424.30 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CHE is down -0.01% a day on average. There have been 13 days where Chemed Corp closed green and 17 days where CHE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 428.12 | 424.30 | ↓$3.82 (-0.89%) | 421.30 | 430.00 | 126.48K |
| 2025-12-03 | 432.93 | 430.83 | ↓$2.10 (-0.49%) | 430.69 | 436.96 | 113.61K |
| 2025-12-02 | 437.35 | 429.54 | ↓$7.81 (-1.79%) | 429.31 | 441.38 | 145.92K |
| 2025-12-01 | 439.12 | 437.73 | ↓$1.39 (-0.32%) | 436.99 | 444.61 | 167.18K |
| 2025-11-28 | 440.46 | 439.19 | ↓$1.27 (-0.29%) | 439.18 | 445.07 | 71.27K |
| 2025-11-26 | 438.50 | 441.36 | ↑$2.86 (0.65%) | 438.46 | 444.00 | 134.86K |
| 2025-11-25 | 440.48 | 440.70 | ↑$0.22 (0.05%) | 439.31 | 444.15 | 146.81K |
| 2025-11-24 | 440.82 | 436.43 | ↓$4.39 (-1.00%) | 436.12 | 445.33 | 146.28K |
| 2025-11-21 | 430.59 | 441.74 | ↑$11.15 (2.59%) | 427.21 | 445.69 | 130.25K |
| 2025-11-20 | 429.92 | 429.33 | ↓$0.59 (-0.14%) | 428.65 | 435.22 | 136.46K |
| 2025-11-19 | 437.49 | 429.80 | ↓$7.69 (-1.76%) | 428.57 | 447.07 | 130.19K |
| 2025-11-18 | 432.12 | 435.33 | ↑$3.21 (0.74%) | 428.35 | 439.23 | 161.55K |
| 2025-11-17 | 434.46 | 432.38 | ↓$2.08 (-0.48%) | 431.94 | 439.91 | 128.05K |
| 2025-11-14 | 445.20 | 435.56 | ↓$9.64 (-2.17%) | 434.85 | 446.42 | 127.85K |
| 2025-11-13 | 445.64 | 446.01 | ↑$0.37 (0.08%) | 444.98 | 453.92 | 121.03K |
| 2025-11-12 | 445.66 | 447.55 | ↑$1.89 (0.42%) | 445.66 | 455.14 | 125.24K |
| 2025-11-11 | 438.19 | 445.53 | ↑$7.34 (1.68%) | 436.75 | 449.01 | 143.07K |
| 2025-11-10 | 435.00 | 435.99 | ↑$0.99 (0.23%) | 421.58 | 439.26 | 202.84K |
| 2025-11-07 | 432.29 | 434.61 | ↑$2.32 (0.54%) | 431.80 | 439.13 | 141.52K |
| 2025-11-06 | 436.81 | 430.59 | ↓$6.22 (-1.42%) | 428.49 | 443.94 | 137.22K |
| 2025-11-05 | 439.05 | 439.00 | ↓$0.05 (-0.01%) | 435.89 | 443.10 | 117.49K |
| 2025-11-04 | 440.92 | 439.09 | ↓$1.83 (-0.42%) | 437.78 | 450.00 | 123.95K |
| 2025-11-03 | 430.97 | 440.68 | ↑$9.71 (2.25%) | 423.05 | 442.53 | 172.66K |
| 2025-10-31 | 451.35 | 431.30 | ↓$20.05 (-4.44%) | 430.29 | 459.39 | 275.28K |
| 2025-10-30 | 461.52 | 454.44 | ↓$7.08 (-1.53%) | 453.93 | 482.57 | 341.25K |
| 2025-10-29 | 431.77 | 465.54 | ↑$33.77 (7.82%) | 431.76 | 476.85 | 427.22K |
| 2025-10-28 | 436.48 | 438.94 | ↑$2.46 (0.56%) | 432.53 | 440.95 | 229.53K |
| 2025-10-27 | 437.63 | 436.78 | ↓$0.85 (-0.19%) | 433.28 | 438.14 | 181.84K |
| 2025-10-24 | 436.10 | 436.62 | ↑$0.52 (0.12%) | 432.66 | 439.09 | 168.60K |
| 2025-10-23 | 438.85 | 435.39 | ↓$3.46 (-0.79%) | 433.27 | 439.00 | 238.88K |
Create an account or log in to view more rows.
$CHE going green
$CHE only getting stronger
$CHE nice
$CHE Sleep well my bulls
sleep well
$CHE bear trap
$CHE very normal lol sike
$CHE Tomorrow
$CHE green is good
$CHE cup and handle forming
$CHE jeez