Canada markets open in 3 hours 35 minutes

Chemed Corporation (CHE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
566.10-1.90 (-0.33%)
At close: 04:00PM EDT
566.10 0.00 (0.00%)
After hours: 04:08PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 2024565.98573.99564.22566.10566.1090,100
Apr 30, 2024566.04570.91564.63568.00568.00103,500
Apr 29, 2024561.98568.92561.98566.51566.5192,500
Apr 26, 2024570.22577.17557.90560.42560.42102,400
Apr 25, 2024593.36593.36561.00573.34573.34260,700
Apr 24, 2024612.59622.33612.59617.95617.9568,000
Apr 23, 2024607.48621.63607.48616.51616.5187,400
Apr 22, 2024602.78609.02598.16604.42604.4265,700
Apr 19, 2024601.07603.90597.26600.41600.4183,500
Apr 18, 2024604.08605.51595.69597.42597.4269,800
Apr 17, 2024611.80611.80602.89604.17604.1766,600
Apr 16, 2024617.80617.80608.32609.97609.9766,800
Apr 15, 2024619.32625.09614.35615.89615.8957,700
Apr 12, 2024614.40618.88613.24618.51618.5172,800
Apr 11, 2024621.24621.24613.87618.79618.7953,700
Apr 10, 2024620.52627.12617.08620.57620.5757,900
Apr 09, 2024624.88625.15619.65625.11625.1165,400
Apr 08, 2024631.18632.22622.68623.09623.0971,800
Apr 05, 2024631.61632.53627.62630.25630.2548,400
Apr 04, 2024637.44639.61627.61629.32629.3235,400
Apr 03, 2024633.56636.79630.46633.81633.8144,500
Apr 02, 2024638.51638.51632.20636.82636.8259,300
Apr 01, 2024642.68642.68637.24640.63640.6349,900
Mar 28, 2024643.00646.71640.84641.93641.9353,500
Mar 27, 2024641.25644.45635.36644.26644.2662,200
Mar 26, 2024645.92645.92634.89638.00638.0069,700
Mar 25, 2024648.29648.29644.28644.80644.8050,400
Mar 22, 2024644.46648.75640.79648.72648.7279,800
Mar 21, 2024643.31646.01642.14643.91643.9162,200
Mar 20, 2024651.88653.13641.74641.81641.81108,700
Mar 19, 2024647.94653.75647.94650.70650.7052,300
Mar 18, 2024647.41653.21646.30649.04649.0477,800
Mar 15, 2024642.20654.62642.20646.99646.99227,300
Mar 14, 2024648.24650.26643.60650.04650.0461,800
Mar 13, 2024643.00650.81643.00646.63646.6378,200
Mar 12, 2024644.53650.30643.69643.83643.8368,800
Mar 11, 2024643.36649.88639.57647.80647.8068,000
Mar 08, 2024651.12652.34638.00640.26640.2662,400
Mar 07, 2024641.66651.35640.11650.00650.0069,400
Mar 06, 2024637.41638.89635.27636.24636.2461,400
Mar 05, 2024635.42637.27629.88636.72636.7288,000
Mar 04, 2024617.57636.24617.57632.07632.0776,200
Mar 01, 2024605.00625.20605.00613.81613.81102,100
Feb 29, 2024628.64637.53622.08626.13626.13130,100
Feb 28, 2024615.00649.90615.00628.84628.84148,900
Feb 27, 2024599.74599.74589.33596.60596.6094,100
Feb 26, 2024594.52598.73592.73598.47598.4778,100
Feb 23, 2024598.55598.85593.01597.83597.8359,200
Feb 23, 20240.4 Dividend
Feb 22, 2024591.36596.77586.67596.71596.3178,800
Feb 21, 2024586.88588.63582.68588.60588.2177,200
Feb 20, 2024583.79589.97582.20586.04585.6576,800
Feb 16, 2024585.98589.84583.14583.43583.04101,200
Feb 15, 2024581.88585.65578.26584.57584.1874,000
Feb 14, 2024575.19579.78571.90579.30578.9183,400
Feb 13, 2024584.80586.25569.07571.74571.3698,700
Feb 12, 2024589.00589.87583.82589.05588.66191,100
Feb 09, 2024594.31594.31587.74589.00588.6196,000
Feb 08, 2024591.46595.98591.14592.41592.01128,700
Feb 07, 2024593.98597.61587.82592.80592.4075,000
Feb 06, 2024589.13595.00586.22592.15591.7594,200
Feb 05, 2024600.82601.37588.41588.44588.0575,000
Feb 02, 2024599.84604.57596.74601.08600.6850,000
Feb 01, 2024591.70598.95589.45598.18597.7864,200
Jan 31, 2024605.01605.01591.29592.79592.39201,000
Jan 30, 2024597.89607.90596.93602.05601.6570,000
Jan 29, 2024591.00597.07588.81596.94596.5467,900
Jan 26, 2024595.90597.40588.70591.53591.1365,100
Jan 25, 2024593.43595.69588.01593.90593.5056,600
Jan 24, 2024601.53601.53592.54592.54592.1444,200
Jan 23, 2024604.01604.01594.91599.72599.3256,700
Jan 22, 2024597.72610.35597.72604.42604.0190,900
Jan 19, 2024594.00596.99590.99594.41594.0158,700
Jan 18, 2024587.62593.60584.20593.06592.6670,200
Jan 17, 2024592.22595.86582.98586.73586.3468,400
Jan 16, 2024582.00592.16580.42590.51590.1158,700
Jan 12, 2024583.87584.59580.53582.69582.3060,400
Jan 11, 2024582.82584.79576.24582.00581.6193,300
Jan 10, 2024577.64584.42576.96583.79583.4073,300
Jan 09, 2024572.83574.53569.89574.50574.1176,200
Jan 08, 2024567.57573.70566.90573.22572.8460,100
Jan 05, 2024567.04569.60564.10566.18565.8062,400
Jan 04, 2024573.98576.70568.11570.19569.8169,700
Jan 03, 2024579.92585.08572.80573.43573.0578,100
Jan 02, 2024583.48585.80579.48584.57584.1863,400
Dec 29, 2023581.61586.82579.89584.75584.3681,900
Dec 28, 2023586.85589.70583.12584.32583.9338,800
Dec 27, 2023591.48594.20589.57589.76589.3650,500
Dec 26, 2023591.62596.91591.62592.12591.7273,000
Dec 22, 2023588.21595.18588.17593.00592.6058,200
Dec 21, 2023583.51589.17580.46586.87586.4860,200
Dec 20, 2023586.45589.54581.93581.93581.5453,400
Dec 19, 2023579.19588.81579.19587.33586.9474,100
Dec 18, 2023576.39579.47575.38577.64577.2557,300
Dec 15, 2023575.01579.57573.39574.51574.12152,900
Dec 14, 2023586.12586.27574.44578.46578.07112,800
Dec 13, 2023575.38585.00574.72584.69584.3092,500
Dec 12, 2023576.47579.92575.34576.04575.6551,200
Dec 11, 2023573.31575.19570.02574.50574.1158,400
Dec 08, 2023572.44575.78570.90573.18572.8049,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...