Canada markets closed

Chemed Corporation (CHE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
492.63+1.89 (+0.39%)
At close: 04:00PM EDT
492.63 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 2022490.50495.92487.16492.63492.6351,249
Aug 12, 2022484.25493.55483.02490.74490.7440,100
Aug 12, 20220.38 Dividend
Aug 11, 2022484.00485.64483.08483.85483.4751,500
Aug 10, 2022484.85486.24480.51484.62484.2436,900
Aug 09, 2022486.57486.57475.79480.32479.9465,500
Aug 08, 2022480.83483.79475.34479.28478.9031,500
Aug 05, 2022469.11479.44469.11478.25477.8740,500
Aug 04, 2022479.61480.15472.23472.41472.0446,700
Aug 03, 2022473.53478.98468.75476.03475.6645,400
Aug 02, 2022470.36485.09468.97474.07473.7065,900
Aug 01, 2022482.30497.42467.76470.28469.91134,300
Jul 29, 2022483.98484.82470.24481.09480.71110,000
Jul 28, 2022515.05515.28473.54482.67482.29151,300
Jul 27, 2022518.29528.72511.64524.08523.6756,100
Jul 26, 2022511.43522.60508.56517.68517.2764,700
Jul 25, 2022509.73512.96506.64512.52512.1259,900
Jul 22, 2022505.00507.24498.11506.48506.0847,900
Jul 21, 2022497.47504.43495.98504.30503.9050,200
Jul 20, 2022497.86503.10497.21498.12497.7339,100
Jul 19, 2022496.00501.31494.06499.93499.5468,200
Jul 18, 2022502.46502.63489.51492.14491.7563,400
Jul 15, 2022499.74505.06498.34502.46502.0751,800
Jul 14, 2022489.55496.40487.46496.06495.6751,200
Jul 13, 2022497.79503.12492.97493.95493.5663,900
Jul 12, 2022501.64506.55499.58503.60503.2074,700
Jul 11, 2022497.96501.64493.15500.00499.6142,000
Jul 08, 2022495.32505.64495.32497.96497.5764,900
Jul 07, 2022484.02496.85483.51495.43495.0462,600
Jul 06, 2022480.56486.44477.75482.06481.6877,200
Jul 05, 2022480.50480.50472.65477.77477.3968,100
Jul 01, 2022468.81481.69466.10480.92480.5455,400
Jun 30, 2022472.62474.99465.91469.39469.0293,200
Jun 29, 2022471.40479.99470.28477.57477.1936,200
Jun 28, 2022472.86475.25468.50468.50468.1345,500
Jun 27, 2022466.59474.95464.12470.97470.6068,400
Jun 24, 2022468.61471.02461.94466.77466.40131,400
Jun 23, 2022458.87464.74457.87464.04463.6867,200
Jun 22, 2022447.19457.99447.19457.94457.5870,700
Jun 21, 2022453.75453.75445.91450.66450.3182,200
Jun 17, 2022441.00455.97441.00451.92451.57178,800
Jun 16, 2022447.89450.22434.82437.63437.29103,900
Jun 15, 2022448.54459.62448.54454.45454.0978,400
Jun 14, 2022457.12458.73447.15448.96448.6174,700
Jun 13, 2022456.83466.93456.06458.75458.3962,700
Jun 10, 2022466.33469.37462.74464.57464.2152,000
Jun 09, 2022472.07474.60467.61469.10468.7345,000
Jun 08, 2022480.53482.10471.54473.57473.2043,900
Jun 07, 2022478.28481.23471.76480.52480.1469,000
Jun 06, 2022482.18486.30479.95482.83482.4541,200
Jun 03, 2022481.44487.28480.13480.92480.5451,200
Jun 02, 2022479.33485.71473.47485.11484.7357,300
Jun 01, 2022486.14486.14474.24477.00476.6335,700
May 31, 2022493.84497.46481.92484.40484.0272,500
May 27, 2022502.85503.79488.60496.61496.2283,000
May 26, 2022495.03506.07495.03500.25499.8646,400
May 25, 2022497.48498.11488.15496.28495.8939,400
May 25, 20220.36 Dividend
May 24, 2022492.56495.74488.09494.59493.8444,300
May 23, 2022492.81496.73485.00491.94491.2050,300
May 20, 2022487.51490.06476.91488.10487.3657,100
May 19, 2022479.20490.39476.34486.07485.3352,900
May 18, 2022498.20498.20483.90484.71483.9842,700
May 17, 2022495.07502.79489.07501.97501.2148,700
May 16, 2022498.94501.39491.11492.62491.8762,200
May 13, 2022500.08506.62497.47498.94498.19120,000
May 12, 2022484.64500.34484.64499.47498.7186,900
May 11, 2022497.35505.67487.52487.79487.0574,700
May 10, 2022501.85503.77494.04501.53500.7789,700
May 09, 2022496.50504.41493.38501.86501.1081,300
May 06, 2022500.00506.70499.60502.36501.6094,500
May 05, 2022503.23504.77494.89501.88501.1273,000
May 04, 2022499.82512.05495.01505.68504.9294,500
May 03, 2022486.62498.76486.62495.85495.1070,700
May 02, 2022492.33499.72480.09489.06488.3280,300
Apr 29, 2022494.69498.37487.55491.39490.6585,700
Apr 28, 2022494.68501.43482.37499.51498.7552,500
Apr 27, 2022483.48498.80472.99489.60488.8694,700
Apr 26, 2022495.46495.65477.85481.27480.54123,400
Apr 25, 2022487.43496.88482.81496.46495.7156,400
Apr 22, 2022501.19501.19490.49490.60489.8667,400
Apr 21, 2022515.15515.15503.67504.83504.0763,700
Apr 20, 2022501.44513.03501.44511.08510.3138,200
Apr 19, 2022491.99501.20490.00497.86497.1160,100
Apr 18, 2022496.78496.78489.28490.77490.0343,200
Apr 14, 2022509.31514.72497.94498.60497.8552,800
Apr 13, 2022502.98508.48500.53508.48507.7145,400
Apr 12, 2022505.62510.78504.25504.37503.6155,400
Apr 11, 2022510.60513.78503.65505.12504.3672,700
Apr 08, 2022522.21522.40513.91514.63513.8568,100
Apr 07, 2022518.06525.39516.58523.06522.2755,500
Apr 06, 2022506.15517.63506.15516.24515.4681,700
Apr 05, 2022501.30512.75501.30509.43508.6674,500
Apr 04, 2022510.27512.30501.71505.08504.3283,600
Apr 01, 2022507.04515.66507.04511.96511.1981,200
Mar 31, 2022510.63512.54506.54506.55505.7867,400
Mar 30, 2022502.92508.73499.60508.45507.68110,800
Mar 29, 2022492.92500.93489.52500.31499.5588,600
Mar 28, 2022478.59488.71478.59486.60485.86141,300
Mar 25, 2022479.21483.93474.46474.99474.2783,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...