Chemed Corporation (CHE) Charts

$546.24

south_east
-$3.87 (-0.7%)
Day's range
$539.86
Day's range
$551.45

5 DAY PERFORMANCE

-1.33%

1 MONTH PERFORMANCE

-0.89%

3 MONTH PERFORMANCE

-4.33%

6 MONTH PERFORMANCE

-4.46%

YEAR-TO-DATE PERFORMANCE

+3.10%

1 YEAR PERFORMANCE

-8.46%

Chemed Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $547.45 $546.24 (-0.22%) $551.45 $539.73 126,310 $8.21 B
02/20/2025 $555.64 $550.10 (-1%) $560.00 $548.95 107,906 $8.27 B
02/19/2025 $547.98 $555.64 (1.4%) $560.23 $547.59 98,000 $8.35 B
02/18/2025 $550.82 $550.34 (-0.09%) $556.17 $549.45 84,500 $8.27 B
02/14/2025 $562.49 $553.59 (-1.58%) $562.49 $552.13 41,026 $8.32 B
02/13/2025 $551.17 $560.61 (1.71%) $561.15 $549.15 76,100 $8.42 B
02/12/2025 $550.93 $549.50 (-0.26%) $554.84 $547.53 55,813 $8.26 B
02/11/2025 $551.36 $553.87 (0.46%) $559.20 $550.80 58,249 $8.32 B
02/10/2025 $551.08 $553.62 (0.46%) $557.25 $549.75 75,321 $8.32 B
02/07/2025 $557.91 $550.24 (-1.37%) $560.29 $549.94 69,737 $8.27 B
02/06/2025 $561.96 $553.84 (-1.44%) $567.91 $551.83 133,800 $8.32 B
02/05/2025 $563.48 $563.00 (-0.09%) $567.47 $556.14 86,500 $8.46 B
02/04/2025 $552.14 $557.67 (1%) $560.17 $549.44 46,740 $8.38 B
02/03/2025 $557.53 $555.20 (-0.42%) $562.37 $537.62 88,700 $8.34 B
01/31/2025 $559.86 $562.00 (0.38%) $571.24 $558.70 109,625 $8.44 B
01/30/2025 $562.21 $561.34 (-0.15%) $567.67 $560.09 59,121 $8.43 B
01/29/2025 $559.36 $557.71 (-0.29%) $568.16 $557.34 64,230 $8.38 B
01/28/2025 $571.52 $560.30 (-1.96%) $577.30 $549.21 172,217 $8.42 B
01/27/2025 $554.44 $574.74 (3.66%) $575.15 $552.56 123,337 $8.64 B
01/24/2025 $539.27 $550.97 (2.17%) $553.70 $536.20 122,300 $8.28 B
01/23/2025 $551.07 $541.65 (-1.71%) $551.07 $538.70 164,016 $8.14 B
01/22/2025 $558.62 $551.14 (-1.34%) $558.62 $550.90 93,554 $8.28 B
01/21/2025 $555.90 $559.22 (0.6%) $566.37 $555.32 89,421 $8.40 B
01/17/2025 $552.01 $554.73 (0.49%) $559.00 $546.80 79,825 $8.33 B
01/16/2025 $548.48 $552.89 (0.8%) $556.88 $544.53 71,959 $8.31 B
01/15/2025 $540.83 $546.53 (1.05%) $549.00 $535.80 102,700 $8.21 B
01/14/2025 $527.52 $534.10 (1.25%) $536.21 $524.72 87,008 $8.02 B
01/13/2025 $521.73 $530.11 (1.61%) $531.61 $520.16 89,388 $7.96 B
01/10/2025 $523.75 $521.84 (-0.36%) $531.84 $521.15 104,928 $7.84 B
01/08/2025 $529.50 $532.02 (0.48%) $535.09 $523.76 93,800 $7.99 B
01/07/2025 $530.00 $527.85 (-0.41%) $531.33 $525.44 66,142 $7.93 B
01/06/2025 $533.18 $527.50 (-1.07%) $538.30 $526.70 56,400 $7.93 B
01/03/2025 $529.22 $535.00 (1.09%) $536.93 $527.26 72,419 $8.04 B
01/02/2025 $533.27 $527.96 (-1%) $534.84 $527.55 84,649 $7.93 B
12/31/2024 $531.06 $529.80 (-0.24%) $537.05 $529.80 96,008 $7.96 B
12/30/2024 $518.95 $527.83 (1.71%) $529.66 $518.41 90,427 $7.93 B
12/27/2024 $519.44 $522.80 (0.65%) $523.93 $519.24 66,000 $7.86 B
12/26/2024 $517.61 $522.62 (0.97%) $525.74 $517.39 87,300 $7.85 B
12/24/2024 $515.00 $519.87 (0.95%) $521.02 $513.19 62,436 $7.81 B
12/23/2024 $519.39 $517.44 (-0.38%) $521.77 $512.12 124,632 $7.77 B
12/20/2024 $520.00 $523.16 (0.61%) $526.21 $520.00 241,923 $7.86 B
12/19/2024 $518.42 $521.79 (0.65%) $524.80 $517.37 139,238 $7.84 B
12/18/2024 $526.94 $518.59 (-1.58%) $532.23 $516.91 134,430 $7.79 B
12/17/2024 $538.01 $524.98 (-2.42%) $539.61 $524.71 137,044 $7.89 B
12/16/2024 $545.97 $540.12 (-1.07%) $548.75 $540.08 111,335 $8.12 B
12/13/2024 $550.73 $547.00 (-0.68%) $554.07 $545.88 77,700 $8.22 B
12/12/2024 $547.50 $553.20 (1.04%) $558.58 $545.54 64,200 $8.31 B
12/11/2024 $548.75 $547.79 (-0.17%) $551.54 $545.95 134,837 $8.23 B
12/10/2024 $546.10 $547.26 (0.21%) $549.62 $544.08 158,800 $8.22 B
12/09/2024 $552.62 $547.88 (-0.86%) $554.36 $547.33 80,200 $8.23 B
12/06/2024 $560.04 $552.62 (-1.32%) $561.28 $550.71 81,700 $8.30 B
12/05/2024 $565.65 $556.03 (-1.7%) $565.65 $551.16 83,300 $8.35 B
12/04/2024 $566.53 $569.36 (0.5%) $572.51 $566.07 50,600 $8.55 B
12/03/2024 $567.28 $566.84 (-0.08%) $571.20 $561.45 73,746 $8.52 B
12/02/2024 $573.60 $566.43 (-1.25%) $573.60 $566.28 80,013 $8.51 B
11/29/2024 $575.92 $572.39 (-0.61%) $578.73 $571.69 45,700 $8.60 B
11/27/2024 $574.08 $571.31 (-0.48%) $578.64 $570.71 63,451 $8.58 B
11/26/2024 $574.00 $573.45 (-0.1%) $576.39 $567.81 83,200 $8.62 B
11/25/2024 $571.11 $572.12 (0.18%) $581.78 $571.11 115,930 $8.60 B
11/22/2024 $566.56 $570.96 (0.78%) $572.83 $565.00 113,335 $8.58 B