Chemed Corp (CHE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 550.30 | 553.00 | 544.91 | 552.72 | +0.60% | 154,000 |
| 2026-08-06 | 551.74 | 551.74 | 541.45 | 549.41 | +0.53% | 128,300 |
| 2026-08-05 | 549.95 | 549.95 | 535.29 | 546.51 | +1.26% | 186,400 |
| 2026-08-04 | 532.15 | 543.50 | 531.01 | 539.72 | -0.16% | 247,700 |
| 2026-08-03 | 536.66 | 543.41 | 530.45 | 540.57 | +1.56% | 190,200 |
| 2026-07-31 | 532.24 | 535.94 | 522.49 | 532.25 | -0.47% | 221,600 |
| 2026-07-30 | 539.83 | 542.74 | 531.82 | 534.79 | -0.85% | 163,900 |
| 2026-07-29 | 522.94 | 551.68 | 522.94 | 539.36 | +4.20% | 286,100 |
| 2026-07-28 | 516.10 | 520.01 | 511.05 | 517.63 | +1.63% | 198,300 |
| 2026-07-27 | 510.73 | 515.90 | 505.86 | 509.34 | -0.35% | 163,700 |
| 2026-07-24 | 504.91 | 511.77 | 501.74 | 511.13 | +1.61% | 113,900 |
| 2026-07-23 | 500.38 | 505.48 | 495.75 | 503.01 | -0.10% | 110,800 |
| 2026-07-22 | 506.18 | 509.84 | 500.30 | 503.52 | -0.12% | 210,400 |
| 2026-07-21 | 509.94 | 513.62 | 493.78 | 504.10 | -1.86% | 262,800 |
| 2026-07-20 | 507.61 | 517.74 | 503.97 | 513.68 | +0.72% | 138,300 |
| 2026-07-17 | 502.65 | 511.85 | 502.20 | 510.03 | +1.70% | 180,200 |
| 2026-07-16 | 490.92 | 504.73 | 487.66 | 501.51 | +1.80% | 125,000 |
| 2026-07-15 | 488.10 | 497.25 | 481.31 | 492.65 | +0.15% | 123,900 |
| 2026-07-14 | 487.39 | 492.39 | 481.56 | 491.89 | -0.08% | 165,900 |
| 2026-07-13 | 490.42 | 496.15 | 487.75 | 492.27 | +0.75% | 145,900 |
| 2026-07-10 | 491.29 | 493.47 | 482.60 | 488.59 | -0.38% | 143,300 |
| 2026-07-09 | 479.18 | 491.19 | 472.42 | 490.46 | +2.23% | 131,500 |
| 2026-07-08 | 482.88 | 484.98 | 477.59 | 479.76 | -1.16% | 158,900 |
| 2026-07-07 | 485.45 | 487.78 | 479.06 | 485.37 | +1.01% | 165,100 |
| 2026-07-06 | 486.38 | 488.52 | 479.57 | 480.50 | -1.87% | 140,100 |
| 2026-07-02 | 482.99 | 492.30 | 479.71 | 489.66 | +1.83% | 173,900 |
| 2026-07-01 | 469.76 | 483.98 | 468.88 | 480.87 | +3.25% | 210,500 |
| 2026-06-30 | 459.10 | 466.60 | 457.35 | 465.74 | +1.27% | 201,300 |
| 2026-06-29 | 460.63 | 465.00 | 456.27 | 459.90 | -0.73% | 117,100 |
| 2026-06-26 | 457.33 | 463.28 | 452.53 | 463.28 | +2.24% | 230,700 |
| 2026-06-25 | 449.52 | 457.71 | 449.52 | 453.15 | +1.31% | 174,500 |
| 2026-06-24 | 445.78 | 450.35 | 440.71 | 447.29 | +0.72% | 215,000 |
| 2026-06-23 | 440.00 | 446.76 | 428.98 | 444.11 | +1.84% | 253,200 |
| 2026-06-22 | 435.96 | 438.69 | 428.12 | 436.07 | -0.05% | 205,200 |
| 2026-06-18 | 436.40 | 449.00 | 434.87 | 436.27 | +0.06% | 541,100 |
| 2026-06-17 | 429.63 | 437.39 | 424.01 | 436.03 | +0.50% | 266,800 |
| 2026-06-16 | 426.59 | 435.70 | 426.59 | 433.87 | +2.45% | 224,600 |
| 2026-06-15 | 417.82 | 424.23 | 411.02 | 423.49 | +1.00% | 311,300 |
| 2026-06-12 | 420.27 | 422.64 | 415.63 | 419.31 | -0.37% | 154,800 |
| 2026-06-11 | 434.44 | 434.99 | 419.31 | 420.87 | -3.12% | 265,000 |
| 2026-06-10 | 450.00 | 450.00 | 431.58 | 434.42 | -2.65% | 225,100 |
| 2026-06-09 | 440.77 | 449.21 | 440.25 | 446.26 | +1.62% | 161,300 |
| 2026-06-08 | 433.76 | 443.15 | 426.45 | 439.13 | -0.56% | 186,600 |
| 2026-06-05 | 434.44 | 443.16 | 427.65 | 441.59 | +2.14% | 219,000 |
| 2026-06-04 | 433.19 | 439.13 | 429.64 | 432.34 | +1.28% | 217,000 |
| 2026-06-03 | 417.21 | 432.40 | 415.60 | 426.86 | +2.31% | 266,700 |
| 2026-06-02 | 422.52 | 422.81 | 416.39 | 417.21 | -1.33% | 168,900 |
| 2026-06-01 | 426.52 | 433.00 | 418.29 | 422.84 | -0.84% | 180,700 |
| 2026-05-29 | 439.99 | 442.55 | 425.86 | 426.41 | -3.06% | 257,000 |
| 2026-05-28 | 434.01 | 442.65 | 432.44 | 439.89 | +0.11% | 208,500 |
| 2026-05-27 | 437.71 | 446.13 | 435.49 | 439.41 | +0.48% | 203,900 |
| 2026-05-26 | 436.20 | 440.44 | 429.10 | 437.33 | -0.46% | 131,100 |
| 2026-05-22 | 441.94 | 445.46 | 437.42 | 439.36 | -0.50% | 162,100 |
| 2026-05-21 | 437.32 | 442.36 | 431.15 | 441.55 | -0.01% | 219,900 |
| 2026-05-20 | 437.67 | 442.54 | 433.80 | 441.61 | +0.35% | 178,800 |
| 2026-05-19 | 445.32 | 445.45 | 434.50 | 440.05 | -0.36% | 172,000 |
| 2026-05-18 | 434.70 | 446.84 | 434.70 | 441.62 | +1.63% | 234,500 |
| 2026-05-15 | 428.55 | 435.25 | 422.31 | 434.53 | +1.95% | 268,800 |
| 2026-05-14 | 425.89 | 430.87 | 420.93 | 426.21 | +0.51% | 233,600 |
| 2026-05-13 | 418.88 | 424.61 | 404.26 | 424.04 | +1.05% | 323,500 |
| 2026-05-12 | 424.49 | 424.49 | 412.75 | 419.65 | -0.42% | 248,500 |
| 2026-05-11 | 425.16 | 428.07 | 414.73 | 421.43 | -0.67% | 170,100 |
| 2026-05-08 | 426.23 | 426.23 | 418.19 | 424.26 | -0.37% | 152,400 |
| 2026-05-07 | 423.19 | 429.51 | 420.24 | 425.82 | +0.30% | 219,200 |
| 2026-05-06 | 429.72 | 431.78 | 421.90 | 424.56 | -0.70% | 216,800 |
| 2026-05-05 | 424.61 | 429.59 | 419.35 | 427.55 | +0.38% | 235,900 |
| 2026-05-04 | 421.10 | 432.13 | 419.57 | 425.92 | +0.89% | 225,400 |
| 2026-05-01 | 425.91 | 428.73 | 417.72 | 422.16 | -0.66% | 236,300 |
| 2026-04-30 | 422.27 | 425.83 | 418.67 | 424.98 | +0.25% | 267,500 |
| 2026-04-29 | 421.74 | 424.53 | 417.47 | 423.94 | +0.67% | 263,000 |
| 2026-04-28 | 426.05 | 431.14 | 418.79 | 421.10 | -0.38% | 490,400 |
| 2026-04-27 | 420.99 | 425.60 | 408.45 | 422.72 | +0.38% | 350,500 |
| 2026-04-24 | 444.50 | 453.61 | 415.34 | 421.11 | +9.96% | 606,900 |
| 2026-04-23 | 374.15 | 384.55 | 371.85 | 382.97 | +2.63% | 258,700 |
| 2026-04-22 | 373.36 | 377.26 | 371.00 | 373.15 | -0.17% | 250,000 |
| 2026-04-21 | 387.64 | 388.87 | 372.82 | 373.79 | -3.11% | 340,700 |
| 2026-04-20 | 383.59 | 387.89 | 382.14 | 385.77 | +0.30% | 196,700 |
| 2026-04-17 | 380.78 | 388.15 | 380.50 | 384.61 | +0.45% | 243,000 |
| 2026-04-16 | 378.04 | 384.29 | 376.02 | 382.88 | +1.40% | 154,800 |
| 2026-04-15 | 374.59 | 378.00 | 372.95 | 377.61 | +0.32% | 218,500 |
| 2026-04-14 | 385.36 | 387.30 | 376.40 | 376.41 | -2.89% | 186,900 |
| 2026-04-13 | 385.43 | 389.86 | 382.32 | 387.62 | +0.46% | 243,400 |
| 2026-04-10 | 391.84 | 392.81 | 383.81 | 385.84 | -1.28% | 127,700 |
| 2026-04-09 | 392.75 | 394.79 | 386.60 | 390.85 | -1.11% | 205,200 |
| 2026-04-08 | 390.32 | 398.00 | 390.00 | 395.25 | +1.62% | 393,600 |
| 2026-04-07 | 388.53 | 394.01 | 383.80 | 388.95 | +0.67% | 171,200 |
| 2026-04-06 | 378.50 | 387.43 | 378.50 | 386.36 | +1.51% | 167,300 |
| 2026-04-02 | 379.33 | 380.92 | 371.75 | 380.60 | +0.80% | 211,400 |
| 2026-04-01 | 378.74 | 380.66 | 371.52 | 377.57 | -0.05% | 177,100 |
| 2026-03-31 | 377.75 | 385.46 | 375.03 | 377.74 | +0.98% | 263,500 |
| 2026-03-30 | 371.99 | 374.58 | 367.30 | 374.09 | +1.49% | 342,200 |
| 2026-03-27 | 372.57 | 373.44 | 365.21 | 368.59 | -0.90% | 288,800 |
| 2026-03-26 | 373.66 | 379.21 | 370.23 | 371.95 | -0.55% | 294,700 |
| 2026-03-25 | 375.65 | 375.97 | 368.44 | 374.02 | +0.03% | 398,100 |
| 2026-03-24 | 371.00 | 375.39 | 368.49 | 373.89 | +0.13% | 276,300 |
| 2026-03-23 | 377.99 | 383.83 | 373.22 | 373.42 | -1.21% | 301,600 |
| 2026-03-20 | 383.97 | 386.48 | 377.11 | 377.99 | -1.78% | 524,000 |
| 2026-03-19 | 384.21 | 388.28 | 376.18 | 384.83 | +0.42% | 333,300 |
| 2026-03-18 | 396.26 | 400.07 | 382.94 | 383.21 | -4.04% | 302,900 |
| 2026-03-17 | 398.85 | 403.34 | 398.85 | 399.34 | +0.25% | 257,000 |
| 2026-03-16 | 404.30 | 406.17 | 397.48 | 398.33 | -0.88% | 246,300 |
| 2026-03-13 | 403.70 | 408.74 | 399.38 | 401.87 | +0.58% | 297,600 |
| 2026-03-12 | 404.15 | 408.69 | 398.09 | 399.55 | -0.79% | 255,600 |
| 2026-03-11 | 398.91 | 404.53 | 398.35 | 402.72 | +0.49% | 253,400 |
| 2026-03-10 | 402.90 | 406.15 | 397.77 | 400.76 | -0.67% | 198,800 |
| 2026-03-09 | 405.29 | 409.33 | 399.52 | 403.47 | -1.08% | 277,300 |
| 2026-03-06 | 409.57 | 412.14 | 402.78 | 407.88 | -1.04% | 291,500 |
| 2026-03-05 | 407.12 | 415.56 | 406.30 | 412.16 | +0.28% | 233,000 |
| 2026-03-04 | 420.56 | 424.67 | 410.99 | 410.99 | -3.10% | 344,800 |
| 2026-03-03 | 415.08 | 424.85 | 398.58 | 424.16 | +0.65% | 273,400 |
| 2026-03-02 | 409.79 | 424.40 | 405.98 | 421.40 | +2.78% | 377,700 |
| 2026-02-27 | 394.15 | 411.06 | 391.57 | 410.01 | +3.37% | 407,800 |
| 2026-02-26 | 400.97 | 410.40 | 385.00 | 396.63 | -15.00% | 821,500 |
| 2026-02-25 | 468.79 | 471.42 | 457.55 | 466.60 | -0.37% | 250,600 |
| 2026-02-24 | 476.30 | 479.90 | 465.17 | 468.32 | -2.14% | 157,100 |
| 2026-02-23 | 475.50 | 480.66 | 473.51 | 478.54 | +0.66% | 143,200 |
| 2026-02-20 | 472.81 | 477.63 | 470.90 | 475.41 | +0.70% | 124,600 |
| 2026-02-19 | 467.52 | 474.02 | 467.34 | 472.11 | +0.95% | 158,300 |
| 2026-02-18 | 471.48 | 472.12 | 461.88 | 467.65 | -1.14% | 182,500 |
| 2026-02-17 | 476.70 | 481.38 | 471.11 | 473.06 | -0.03% | 163,300 |
| 2026-02-13 | 466.62 | 474.75 | 464.36 | 473.22 | +2.00% | 235,900 |
| 2026-02-12 | 466.28 | 470.79 | 462.56 | 463.95 | +0.23% | 176,700 |
| 2026-02-11 | 450.60 | 466.85 | 450.50 | 462.89 | +2.41% | 179,200 |
| 2026-02-10 | 449.22 | 454.94 | 449.10 | 452.00 | +0.85% | 171,100 |
| 2026-02-09 | 448.88 | 450.44 | 443.33 | 448.17 | +0.10% | 136,000 |
| 2026-02-06 | 456.20 | 458.93 | 446.01 | 447.74 | -1.25% | 128,900 |
| 2026-02-05 | 446.26 | 456.00 | 444.52 | 453.40 | +2.17% | 187,300 |
| 2026-02-04 | 434.19 | 450.36 | 433.31 | 443.76 | +2.46% | 252,300 |
| 2026-02-03 | 433.61 | 439.00 | 425.79 | 433.11 | -0.50% | 140,600 |
| 2026-02-02 | 428.32 | 437.89 | 422.48 | 435.27 | +1.90% | 186,200 |
| 2026-01-30 | 430.00 | 432.38 | 421.07 | 427.14 | -0.67% | 315,900 |
| 2026-01-29 | 431.65 | 438.82 | 427.21 | 430.00 | -0.59% | 170,600 |
| 2026-01-28 | 436.01 | 439.97 | 428.81 | 432.56 | -0.95% | 140,300 |
| 2026-01-27 | 445.71 | 450.99 | 435.16 | 436.72 | -2.52% | 180,300 |
| 2026-01-26 | 447.86 | 453.97 | 447.59 | 448.03 | +0.28% | 145,100 |
| 2026-01-23 | 444.74 | 449.90 | 437.95 | 446.77 | +0.46% | 126,000 |
| 2026-01-22 | 448.68 | 448.68 | 427.85 | 444.74 | -1.94% | 210,400 |
| 2026-01-21 | 448.52 | 454.61 | 440.53 | 453.53 | +0.88% | 126,400 |
| 2026-01-20 | 449.22 | 454.33 | 445.49 | 449.59 | -0.51% | 99,200 |
| 2026-01-16 | 455.80 | 456.79 | 446.23 | 451.90 | -1.53% | 190,000 |
| 2026-01-15 | 451.56 | 459.55 | 447.33 | 458.93 | +1.57% | 173,000 |
| 2026-01-14 | 447.38 | 454.96 | 447.38 | 451.82 | +0.75% | 120,600 |
| 2026-01-13 | 447.33 | 451.90 | 445.33 | 448.44 | +0.51% | 112,000 |
| 2026-01-12 | 444.10 | 452.39 | 438.87 | 446.15 | +0.39% | 119,600 |
| 2026-01-09 | 448.10 | 451.19 | 444.06 | 444.40 | -1.06% | 130,800 |
| 2026-01-08 | 439.13 | 449.59 | 438.78 | 449.18 | +2.25% | 218,000 |
| 2026-01-07 | 440.40 | 443.79 | 435.26 | 439.28 | -0.41% | 105,400 |
| 2026-01-06 | 436.05 | 443.79 | 431.21 | 441.09 | +0.71% | 163,200 |
| 2026-01-05 | 422.86 | 441.20 | 421.78 | 437.97 | +3.35% | 197,400 |
| 2026-01-02 | 427.65 | 432.11 | 421.34 | 423.79 | -0.95% | 116,100 |
| 2025-12-31 | 428.19 | 430.00 | 426.51 | 427.86 | -0.69% | 88,100 |
| 2025-12-30 | 432.57 | 442.66 | 429.15 | 430.82 | -0.83% | 78,600 |
| 2025-12-29 | 432.42 | 435.76 | 430.06 | 434.43 | +0.52% | 103,300 |
| 2025-12-26 | 434.96 | 436.21 | 430.37 | 432.18 | -0.71% | 85,800 |
| 2025-12-24 | 432.65 | 435.94 | 430.67 | 435.28 | +0.61% | 59,800 |
| 2025-12-23 | 434.57 | 437.88 | 430.68 | 432.66 | -0.71% | 101,200 |
| 2025-12-22 | 433.69 | 442.49 | 430.05 | 435.74 | +0.09% | 195,400 |
| 2025-12-19 | 429.17 | 435.62 | 429.17 | 435.33 | +1.18% | 280,000 |
| 2025-12-18 | 428.90 | 432.60 | 425.50 | 430.24 | -0.23% | 148,800 |
| 2025-12-17 | 429.13 | 435.36 | 428.78 | 431.24 | +0.49% | 107,700 |
| 2025-12-16 | 430.44 | 432.38 | 426.15 | 429.13 | -0.30% | 140,400 |
| 2025-12-15 | 431.60 | 436.01 | 426.23 | 430.44 | +0.09% | 146,100 |
| 2025-12-12 | 430.87 | 432.62 | 426.54 | 430.06 | +0.21% | 136,500 |
| 2025-12-11 | 428.14 | 433.51 | 427.00 | 429.16 | +0.87% | 122,900 |
| 2025-12-10 | 420.48 | 426.87 | 419.79 | 425.44 | +1.18% | 157,700 |
| 2025-12-09 | 414.13 | 422.91 | 410.49 | 420.48 | +1.93% | 205,600 |
| 2025-12-08 | 419.28 | 421.01 | 410.77 | 412.50 | -2.24% | 175,200 |
| 2025-12-05 | 424.04 | 427.40 | 420.02 | 421.97 | -0.55% | 157,900 |
| 2025-12-04 | 428.12 | 430.00 | 421.30 | 424.30 | -1.52% | 126,500 |
| 2025-12-03 | 432.93 | 436.96 | 430.69 | 430.83 | +0.30% | 113,600 |
| 2025-12-02 | 437.35 | 441.38 | 429.31 | 429.54 | -1.87% | 145,900 |
| 2025-12-01 | 439.12 | 444.61 | 436.99 | 437.73 | -0.33% | 167,200 |
| 2025-11-28 | 440.46 | 445.07 | 439.18 | 439.19 | -0.49% | 71,300 |
| 2025-11-26 | 438.50 | 444.00 | 438.46 | 441.36 | +0.15% | 134,900 |
| 2025-11-25 | 440.48 | 444.15 | 439.31 | 440.70 | +0.98% | 146,800 |
| 2025-11-24 | 440.82 | 445.33 | 436.12 | 436.43 | -1.20% | 146,300 |
| 2025-11-21 | 430.59 | 445.69 | 427.21 | 441.74 | +2.89% | 130,300 |
| 2025-11-20 | 429.92 | 435.22 | 428.65 | 429.33 | -0.11% | 136,500 |
| 2025-11-19 | 437.49 | 447.07 | 428.57 | 429.80 | -1.27% | 130,200 |
| 2025-11-18 | 432.12 | 439.23 | 428.35 | 435.33 | +0.68% | 161,500 |
| 2025-11-17 | 434.46 | 439.91 | 431.94 | 432.38 | -0.73% | 128,100 |
| 2025-11-14 | 445.20 | 446.42 | 434.85 | 435.56 | -2.34% | 127,800 |
| 2025-11-13 | 445.64 | 453.92 | 444.98 | 446.01 | -0.34% | 121,000 |
| 2025-11-12 | 445.66 | 455.14 | 445.66 | 447.55 | +0.45% | 125,200 |
| 2025-11-11 | 438.19 | 449.01 | 436.75 | 445.53 | +2.19% | 143,100 |
| 2025-11-10 | 435.00 | 439.26 | 421.58 | 435.99 | +0.32% | 202,800 |
| 2025-11-07 | 432.29 | 439.99 | 430.72 | 434.61 | +0.93% | 143,800 |
| 2025-11-06 | 436.81 | 444.62 | 428.49 | 430.59 | -1.92% | 203,600 |
| 2025-11-05 | 439.05 | 443.55 | 435.89 | 439.00 | -0.02% | 168,900 |
| 2025-11-04 | 440.92 | 450.00 | 437.78 | 439.09 | -0.36% | 140,800 |
| 2025-11-03 | 430.97 | 442.53 | 423.05 | 440.68 | +2.17% | 229,800 |
| 2025-10-31 | 451.35 | 459.39 | 430.29 | 431.30 | -5.09% | 301,100 |
| 2025-10-30 | 461.52 | 482.57 | 453.73 | 454.44 | -2.38% | 341,200 |
| 2025-10-29 | 431.77 | 476.85 | 429.52 | 465.54 | +6.06% | 427,200 |
| 2025-10-28 | 436.48 | 440.95 | 432.49 | 438.94 | +0.49% | 229,600 |
| 2025-10-27 | 437.63 | 438.14 | 433.23 | 436.78 | +0.04% | 181,800 |
| 2025-10-24 | 436.10 | 439.09 | 432.66 | 436.62 | +0.28% | 168,600 |
| 2025-10-23 | 438.85 | 439.00 | 433.27 | 435.39 | -0.89% | 238,900 |
| 2025-10-22 | 440.83 | 445.06 | 435.35 | 439.30 | -0.39% | 153,200 |
| 2025-10-21 | 446.35 | 447.58 | 439.99 | 441.00 | -0.89% | 157,000 |
| 2025-10-20 | 441.97 | 445.78 | 436.60 | 444.95 | +1.00% | 155,700 |
| 2025-10-17 | 435.59 | 440.77 | 431.84 | 440.56 | +2.24% | 147,300 |
| 2025-10-16 | 434.11 | 437.48 | 429.77 | 430.92 | -1.23% | 264,400 |
| 2025-10-15 | 435.16 | 439.62 | 432.29 | 436.29 | -0.19% | 122,800 |
| 2025-10-14 | 429.07 | 437.80 | 429.07 | 437.13 | +1.74% | 133,700 |
| 2025-10-13 | 426.74 | 431.41 | 426.67 | 429.66 | -0.08% | 135,000 |
| 2025-10-10 | 432.17 | 432.17 | 426.84 | 430.02 | -0.32% | 181,100 |
| 2025-10-09 | 434.39 | 437.00 | 427.84 | 431.41 | -0.82% | 180,400 |
| 2025-10-08 | 437.49 | 439.71 | 433.30 | 434.96 | -0.26% | 169,400 |
| 2025-10-07 | 436.74 | 440.15 | 431.08 | 436.08 | +0.16% | 170,900 |
| 2025-10-06 | 444.96 | 444.96 | 432.55 | 435.38 | -1.83% | 222,200 |
| 2025-10-03 | 440.60 | 445.25 | 439.15 | 443.49 | +0.33% | 179,000 |
| 2025-10-02 | 440.38 | 445.40 | 437.23 | 442.04 | +0.32% | 240,800 |
| 2025-10-01 | 446.50 | 449.39 | 434.02 | 440.64 | -1.59% | 326,100 |
| 2025-09-30 | 453.33 | 454.38 | 443.87 | 447.74 | -0.97% | 327,800 |
| 2025-09-29 | 460.91 | 460.91 | 450.15 | 452.13 | -2.19% | 126,300 |
| 2025-09-26 | 452.07 | 462.94 | 452.07 | 462.23 | +2.61% | 122,200 |
| 2025-09-25 | 457.01 | 457.01 | 445.87 | 450.46 | -1.43% | 123,400 |
| 2025-09-24 | 452.96 | 462.19 | 449.82 | 456.98 | +0.68% | 151,100 |
| 2025-09-23 | 455.07 | 459.16 | 447.26 | 453.90 | -0.44% | 214,800 |
| 2025-09-22 | 451.96 | 456.44 | 450.11 | 455.91 | +0.81% | 131,600 |
| 2025-09-19 | 455.84 | 456.77 | 449.55 | 452.25 | -1.31% | 320,800 |
| 2025-09-18 | 456.68 | 462.99 | 452.03 | 458.25 | +0.19% | 219,300 |
| 2025-09-17 | 448.43 | 459.30 | 448.43 | 457.36 | +2.17% | 307,900 |
| 2025-09-16 | 441.44 | 447.98 | 441.44 | 447.63 | +1.22% | 153,300 |
| 2025-09-15 | 447.99 | 451.96 | 439.54 | 442.24 | -0.93% | 235,100 |
| 2025-09-12 | 456.27 | 462.47 | 445.48 | 446.40 | -2.51% | 160,200 |
| 2025-09-11 | 452.88 | 460.06 | 452.38 | 457.89 | +1.60% | 199,700 |
| 2025-09-10 | 455.01 | 460.11 | 449.71 | 450.70 | -2.60% | 237,200 |
| 2025-09-09 | 462.88 | 467.14 | 460.35 | 462.75 | -0.22% | 143,800 |
| 2025-09-08 | 464.84 | 470.67 | 461.99 | 463.78 | -0.40% | 184,300 |
| 2025-09-05 | 460.33 | 466.41 | 459.38 | 465.63 | +1.29% | 207,300 |
| 2025-09-04 | 459.52 | 462.88 | 455.81 | 459.70 | +0.02% | 166,900 |
| 2025-09-03 | 461.24 | 462.12 | 457.62 | 459.63 | -0.94% | 181,800 |
| 2025-09-02 | 470.49 | 474.89 | 461.50 | 464.00 | +1.32% | 297,400 |
| 2025-08-29 | 454.50 | 459.96 | 454.50 | 457.95 | +1.34% | 154,400 |
| 2025-08-28 | 455.43 | 455.43 | 447.68 | 451.90 | -0.75% | 174,900 |
| 2025-08-27 | 446.45 | 458.66 | 443.44 | 455.33 | +2.03% | 161,600 |
| 2025-08-26 | 452.90 | 457.14 | 445.14 | 446.26 | -2.14% | 214,500 |
| 2025-08-25 | 459.23 | 461.02 | 452.49 | 456.00 | -0.66% | 150,700 |
| 2025-08-22 | 455.98 | 465.14 | 455.98 | 459.05 | +1.09% | 164,600 |
| 2025-08-21 | 454.71 | 455.83 | 452.29 | 454.09 | -0.33% | 121,000 |
| 2025-08-20 | 457.39 | 464.09 | 453.99 | 455.60 | +0.39% | 125,700 |
| 2025-08-19 | 447.00 | 456.23 | 447.00 | 453.85 | +2.03% | 137,300 |
| 2025-08-18 | 445.97 | 448.08 | 443.92 | 444.83 | -0.06% | 157,400 |
| 2025-08-15 | 441.83 | 449.83 | 441.83 | 445.11 | +0.28% | 177,100 |
| 2025-08-14 | 449.64 | 449.65 | 442.31 | 443.87 | -1.44% | 171,800 |
| 2025-08-13 | 444.74 | 454.45 | 444.00 | 450.36 | +1.63% | 158,700 |
| 2025-08-12 | 431.53 | 443.14 | 431.53 | 443.14 | +2.55% | 165,700 |
| 2025-08-11 | 436.00 | 436.91 | 430.00 | 432.14 | -0.73% | 116,600 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+3.70%). Worst month: Dec (-1.80%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Chemed Corp's (CHE) latest close?
552.72 on 2026-08-07, from the Closelook data lake's daily price record.
What is CHE's 52-week high and low?
553.00 high and 365.21 low over the trailing 52 weeks, as of 2026-08-07.
What is Chemed Corp's strongest and weakest month historically?
Historically, CHE's strongest calendar month has been Nov (average +3.70%) and its weakest Dec (average -1.80%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.