U.S. markets close in 3 hours 3 minutes

Chemed Corporation (CHE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
505.90-1.01 (-0.20%)
As of 12:56PM EDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2020506.00509.30504.33505.90505.9018,415
Aug 10, 2020514.00515.38504.67506.91506.9149,600
Aug 07, 2020508.55512.73507.31511.92511.9244,100
Aug 06, 2020504.17509.94498.20507.43507.4356,300
Aug 05, 2020504.00506.83498.20505.30505.3075,600
Aug 04, 2020497.93507.49494.56502.89502.89111,600
Aug 03, 2020496.79503.64491.91502.39502.3993,600
Jul 31, 2020495.93496.31478.68492.19492.1996,900
Jul 30, 2020464.95512.99458.26496.61496.61132,800
Jul 29, 2020455.62474.80455.62470.03470.0363,600
Jul 28, 2020468.74469.05453.15455.52455.5260,500
Jul 27, 2020470.72472.59465.53469.74469.7491,100
Jul 24, 2020474.20478.12469.65472.28472.2837,600
Jul 23, 2020475.95484.37473.53476.73476.7342,600
Jul 22, 2020479.39481.68472.86473.67473.6774,200
Jul 21, 2020483.21484.55479.08482.13482.1356,100
Jul 20, 2020482.48483.38479.27481.46481.4649,100
Jul 17, 2020475.00482.28473.19480.59480.5952,100
Jul 16, 2020474.48478.40471.13472.81472.8144,200
Jul 15, 2020466.55475.17466.55475.05475.0554,300
Jul 14, 2020461.59465.42452.89462.43462.4378,800
Jul 13, 2020475.57477.10461.21461.97461.9769,800
Jul 10, 2020476.26477.12468.97473.47473.4779,900
Jul 09, 2020477.88478.95468.19474.97474.9796,500
Jul 08, 2020472.08479.98466.20476.14476.14132,200
Jul 07, 2020475.56480.58471.59471.59471.59117,600
Jul 06, 2020472.19483.98468.18479.55479.55185,000
Jul 02, 2020463.62468.90460.99467.36467.36169,400
Jul 01, 2020453.79465.75451.61459.90459.90117,000
Jun 30, 2020440.53453.39438.98451.07451.07135,000
Jun 29, 2020445.84448.43441.18443.46443.46107,400
Jun 26, 2020450.00453.40444.66444.66444.66240,300
Jun 25, 2020445.50450.44437.09450.00450.00156,500
Jun 24, 2020448.58451.99440.06445.00445.00262,400
Jun 23, 2020456.38456.96450.17453.32453.3293,700
Jun 22, 2020456.83459.09449.96454.67454.6761,600
Jun 19, 2020452.31457.64452.25456.01456.01139,900
Jun 18, 2020444.75453.42444.25450.17450.1775,500
Jun 17, 2020452.55453.44445.35449.00449.00106,400
Jun 16, 2020454.24454.49445.06450.62450.6278,100
Jun 15, 2020425.91448.89425.18444.00444.00110,200
Jun 12, 2020435.75437.92427.34435.24435.24163,200
Jun 11, 2020442.20446.85424.54427.89427.89119,200
Jun 10, 2020436.67454.13428.11448.70448.70147,800
Jun 09, 2020454.67454.67436.41436.69436.6985,200
Jun 08, 2020454.52462.27454.52458.28458.2898,500
Jun 05, 2020455.47460.60449.00456.38456.3878,900
Jun 04, 2020461.13464.17449.41452.24452.2491,000
Jun 03, 2020466.05472.75462.29469.17469.17137,800
Jun 02, 2020469.00469.00458.06466.26466.26103,900
Jun 01, 2020475.71477.58469.39469.92469.9285,500
May 29, 2020481.04482.53473.97478.51478.51178,800
May 28, 2020474.06492.30473.49482.27482.2776,700
May 27, 2020481.57481.57463.37475.31475.31106,200
May 27, 20200.32 Dividend
May 26, 2020485.54489.00479.21479.50479.18110,600
May 22, 2020479.94479.94473.74477.16476.8461,200
May 21, 2020472.66478.25472.66477.21476.8984,600
May 20, 2020472.63480.99471.43473.75473.4385,100
May 19, 2020468.59477.65467.20467.96467.65102,900
May 18, 2020468.00473.56459.29465.77465.46168,400
May 15, 2020433.19459.25433.15458.51458.20236,600
May 14, 2020429.25434.99422.51433.96433.67149,000
May 13, 2020433.64440.59425.41430.50430.21113,200
May 12, 2020436.04440.87432.04434.29434.00172,600
May 11, 2020420.42442.78420.42437.42437.13118,300
May 08, 2020430.31430.31420.83426.29426.01105,300
May 07, 2020424.95433.71421.42422.69422.4186,200
May 06, 2020425.86428.34420.00420.00419.7274,500
May 05, 2020417.80429.86417.80425.00424.7294,700
May 04, 2020420.42420.42411.81416.00415.7277,500
May 01, 2020414.14432.87412.00427.28426.99107,700
Apr 30, 2020436.63436.63414.75416.57416.29128,600
Apr 29, 2020463.69463.69429.87438.91438.62136,800
Apr 28, 2020460.00462.00437.16437.16436.8786,600
Apr 27, 2020460.82462.27451.73456.84456.54131,400
Apr 24, 2020440.33455.97439.49455.97455.6787,400
Apr 23, 2020420.56440.07418.70437.99437.70112,900
Apr 22, 2020416.66431.68411.30417.42417.14142,300
Apr 21, 2020433.90433.90403.86408.93408.66106,000
Apr 20, 2020448.26449.70438.01441.78441.49107,400
Apr 17, 2020462.29462.29444.13450.90450.60162,400
Apr 16, 2020453.39463.31446.05450.27449.97118,000
Apr 15, 2020453.73476.36450.77451.82451.52108,600
Apr 14, 2020464.00464.17452.06459.80459.4987,300
Apr 13, 2020474.58475.00448.42453.58453.2897,600
Apr 09, 2020450.06472.91448.00470.95470.64135,100
Apr 08, 2020428.74450.42426.81445.93445.63107,800
Apr 07, 2020449.46454.80419.97426.19425.91134,100
Apr 06, 2020432.16447.58422.24437.89437.60110,300
Apr 03, 2020423.01431.07408.49416.31416.03234,200
Apr 02, 2020397.51434.10394.47427.72427.43135,800
Apr 01, 2020415.40420.12394.71400.58400.31189,100
Mar 31, 2020431.57447.51424.09433.20432.91149,000
Mar 30, 2020412.44433.76409.34432.56432.2772,700
Mar 27, 2020410.60424.38403.84409.78409.5196,700
Mar 26, 2020381.00422.91377.51418.51418.23133,800
Mar 25, 2020368.27397.80364.58377.09376.84114,600
Mar 24, 2020373.01374.93342.22368.25368.00156,300
Mar 23, 2020351.95364.84330.01355.43355.19162,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...