Canada markets closed

Chemed Corporation (CHE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
470.03-3.07 (-0.65%)
At close: 4:00PM EDT
470.03 +0.50 (0.11%)
After hours: 04:01PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 2021472.98473.05466.39470.03470.0376,038
Sep. 22, 2021473.09477.59472.01473.10473.1054,600
Sep. 21, 2021472.46475.61469.78473.08473.0877,000
Sep. 20, 2021471.94472.22467.02471.67471.6773,900
Sep. 17, 2021478.74479.48472.99475.52475.52233,000
Sep. 16, 2021477.24479.95470.75478.11478.1185,200
Sep. 15, 2021473.52478.28472.71477.36477.36113,700
Sep. 14, 2021481.50481.80473.85476.03476.0393,100
Sep. 13, 2021477.01480.00471.90479.40479.4085,800
Sep. 10, 2021479.69479.69474.77475.44475.4468,400
Sep. 09, 2021477.30481.39475.91478.51478.5191,500
Sep. 08, 2021464.06476.78461.70475.86475.8683,000
Sep. 07, 2021475.09475.24463.25464.06464.0686,400
Sep. 03, 2021483.43487.90477.69478.25478.2573,400
Sep. 02, 2021477.78487.64476.15485.08485.0869,500
Sep. 01, 2021477.37480.71474.34477.17477.1774,300
Aug. 31, 2021471.29478.79471.29476.70476.7078,000
Aug. 30, 2021472.57478.64470.63472.31472.3175,100
Aug. 27, 2021468.11477.76466.60473.68473.6878,200
Aug. 26, 2021465.00468.20463.40466.29466.2956,200
Aug. 25, 2021465.62469.37462.66465.50465.5064,500
Aug. 24, 2021465.49468.05462.79465.00465.0067,400
Aug. 23, 2021466.49470.25464.43466.19466.1962,200
Aug. 20, 2021461.76468.86458.45466.16466.1693,300
Aug. 19, 2021449.00463.66449.00459.88459.8880,500
Aug. 18, 2021455.25461.16451.83451.98451.98131,100
Aug. 17, 2021455.25457.61453.55456.46456.4675,300
Aug. 16, 2021456.50461.23453.48456.22456.2261,800
Aug. 13, 2021455.86459.00453.70457.28457.2875,700
Aug. 13, 20210.36 Dividend
Aug. 12, 2021456.89459.40455.00455.95455.5960,900
Aug. 11, 2021459.60460.02456.82457.55457.1970,100
Aug. 10, 2021468.40470.93458.00459.77459.41123,900
Aug. 09, 2021466.73471.52466.73470.46470.0992,200
Aug. 06, 2021469.63471.54464.43466.81466.4487,500
Aug. 05, 2021473.89473.89460.30469.63469.2699,200
Aug. 04, 2021472.48475.77468.50473.89473.5295,600
Aug. 03, 2021474.34476.72466.83474.72474.3589,900
Aug. 02, 2021475.81483.40471.29476.07475.69169,800
Jul. 30, 2021469.15477.62469.15476.02475.64138,800
Jul. 29, 2021464.36472.41458.08470.81470.44143,300
Jul. 28, 2021500.00500.00456.17457.01456.65195,200
Jul. 27, 2021477.92484.95469.74480.19479.81104,100
Jul. 26, 2021478.23479.43473.29477.92477.54109,400
Jul. 23, 2021477.96482.84475.58479.78479.4061,900
Jul. 22, 2021473.05475.83468.81474.77474.4069,900
Jul. 21, 2021473.66475.69469.28472.95472.5886,900
Jul. 20, 2021470.40479.08468.71473.41473.04213,800
Jul. 19, 2021470.89474.35465.21467.46467.0992,900
Jul. 16, 2021475.15478.37471.09472.03471.6672,400
Jul. 15, 2021466.85474.53463.54473.32472.9561,900
Jul. 14, 2021480.22480.22468.68468.84468.4755,400
Jul. 13, 2021481.17481.68477.46477.78477.4029,400
Jul. 12, 2021473.14483.46472.78481.17480.7950,100
Jul. 09, 2021478.52478.52471.92476.18475.8076,600
Jul. 08, 2021474.55481.75470.70475.76475.38122,600
Jul. 07, 2021482.29484.78471.98479.27478.89149,900
Jul. 06, 2021485.74485.74478.23481.78481.40176,300
Jul. 02, 2021484.71488.04481.26485.71485.3355,300
Jul. 01, 2021474.00483.69473.68482.47482.0985,300
Jun. 30, 2021482.27484.20472.30474.50474.1379,700
Jun. 29, 2021485.37489.92481.63483.93483.5552,600
Jun. 28, 2021489.44492.62480.54485.28484.9072,200
Jun. 25, 2021482.71491.32478.54488.95488.56423,000
Jun. 24, 2021484.86484.86478.55482.46482.0874,100
Jun. 23, 2021481.96483.64476.34481.14480.7684,700
Jun. 22, 2021478.28482.97478.28480.01479.6360,600
Jun. 21, 2021470.99482.77468.81479.52479.1473,400
Jun. 18, 2021472.01472.01465.65470.27469.90137,200
Jun. 17, 2021463.83474.84460.48472.98472.61114,400
Jun. 16, 2021471.35471.98461.84464.92464.55108,300
Jun. 15, 2021480.24480.24468.84471.07470.7053,500
Jun. 14, 2021480.37480.59473.27478.65478.2792,500
Jun. 11, 2021487.09490.20478.82480.82480.4477,700
Jun. 10, 2021484.67487.75481.53486.54486.1641,500
Jun. 09, 2021484.45486.85481.03482.47482.0932,100
Jun. 08, 2021487.28487.28478.66485.00484.6261,400
Jun. 07, 2021498.51498.51484.94486.26485.8863,800
Jun. 04, 2021504.59504.59497.00498.51498.1246,800
Jun. 03, 2021491.60503.29487.94500.76500.36104,100
Jun. 02, 2021491.93497.85489.27493.32492.9377,800
Jun. 01, 2021491.61491.61487.70489.70489.3147,300
May 28, 2021494.54500.83491.34491.34490.9558,000
May 27, 2021494.60497.55491.68494.62494.2374,900
May 26, 2021492.91498.30491.01494.95494.5655,100
May 26, 20210.34 Dividend
May 25, 2021496.25496.25490.93492.62491.8945,200
May 24, 2021494.36500.72493.79493.79493.0653,100
May 21, 2021504.27508.00492.55495.29494.5658,900
May 20, 2021498.84503.78496.53502.91502.1785,200
May 19, 2021486.05496.34486.05496.34495.6179,700
May 18, 2021482.03490.59477.37487.02486.3076,800
May 17, 2021481.54486.45478.87479.28478.5768,100
May 14, 2021484.16484.54481.26482.78482.07133,000
May 13, 2021484.68486.21479.36482.47481.76107,700
May 12, 2021480.70487.75479.47484.24483.5290,100
May 11, 2021484.71490.41483.31483.88483.1664,800
May 10, 2021491.38494.57489.03489.50488.7870,800
May 07, 2021483.16493.10483.16489.18488.4687,700
May 06, 2021475.00487.36475.00483.34482.6394,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...