Free Trial

Chemed (CHE) Stock Chart & Stock Price History

$543.67
-11.70 (-2.11%)
(As of 05/28/2024 ET)

Chemed Stock Price Performance

5 Day
Performance
-2.01%
1 Month
Performance
-2.99%
3 Month
Performance
-13.36%
6 Month
Performance
-5.46%
Year-To-Date
Performance
-7.03%
1 Year
Performance
+0.32%
Receive CHE Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Chemed and its competitors with MarketBeat's FREE daily newsletter

CHE Stock Chart for Tuesday, May, 28, 2024

Chemed Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$555.37$543.67
-2.11%
$555.32$541.3096,995 shs$8.23 billion
05/27/2024$555.37$555.37$559.23$554.0845,100 shs$8.41 billion
05/24/2024$554.84$556.39
+0.28%
$559.23$554.0845,104 shs$8.42 billion
05/23/2024$558.12$554.84
-0.59%
$560.61$553.3453,318 shs$8.40 billion
05/22/2024$559.81$558.12
-0.30%
$562.30$555.3167,919 shs$8.45 billion
05/21/2024$564.34$559.81
-0.80%
$563.55$558.6556,850 shs$8.48 billion
05/20/2024$565.52$564.34
-0.21%
$568.17$560.5175,911 shs$8.54 billion
05/17/2024$568.40$565.23
-0.56%
$569.59$564.3261,782 shs$8.56 billion
05/16/2024$566.85$568.40
+0.27%
$570.01$566.5858,946 shs$8.61 billion
05/15/2024$568.76$566.85
-0.34%
$573.31$566.7774,412 shs$8.58 billion
05/14/2024$568.88$568.76
-0.02%
$573.15$567.3754,879 shs$8.61 billion
05/13/2024$575.24$568.88
-1.11%
$575.48$568.8858,271 shs$8.61 billion
05/10/2024$574.13$575.24
+0.19%
$577.31$568.36123,044 shs$8.71 billion
05/09/2024$572.21$574.13
+0.34%
$577.92$571.6596,395 shs$8.69 billion
05/08/2024$580.70$572.21
-1.46%
$578.91$570.16102,919 shs$8.66 billion
05/07/2024$571.05$580.70
+1.69%
$583.63$570.26127,237 shs$8.79 billion
05/06/2024$561.65$571.05
+1.67%
$571.16$562.9871,405 shs$8.65 billion
05/03/2024$559.28$561.65
+0.42%
$566.28$556.8870,749 shs$8.50 billion
05/02/2024$565.55$559.28
-1.11%
$567.57$559.2491,322 shs$8.47 billion
05/01/2024$568.11$565.55
-0.45%
$573.99$564.2290,086 shs$8.55 billion
04/30/2024$566.51$568.11
+0.28%
$570.91$564.63103,457 shs$8.59 billion
04/29/2024$560.42$566.51
+1.09%
$568.92$561.9892,512 shs$8.57 billion
04/26/2024$573.34$560.31
-2.27%
$577.17$557.90102,418 shs$8.47 billion
04/25/2024$617.56$573.34
-7.16%
$593.36$561.00260,708 shs$8.67 billion
04/24/2024$616.51$617.56
+0.17%
$622.33$614.7367,370 shs$9.34 billion
04/23/2024$604.56$616.51
+1.98%
$621.63$607.4887,319 shs$9.32 billion
04/22/2024$600.41$604.56
+0.69%
$608.96$598.1665,749 shs$9.14 billion
04/19/2024$597.70$600.41
+0.45%
$603.90$597.2683,518 shs$9.08 billion
04/18/2024$604.17$597.70
-1.07%
$605.18$595.6969,785 shs$9.04 billion
04/17/2024$608.40$604.17
-0.70%
$611.80$602.8966,645 shs$9.14 billion
04/16/2024$615.00$608.40
-1.07%
$618.21$608.3466,758 shs$9.20 billion
04/15/2024$618.51$615.00
-0.57%
$625.09$614.3557,748 shs$9.30 billion
04/12/2024$618.70$618.51
-0.03%
$618.88$613.2472,737 shs$9.35 billion
04/11/2024$620.57$618.70
-0.30%
$620.00$613.8753,734 shs$9.35 billion
04/10/2024$624.52$620.57
-0.63%
$627.12$617.0837,891 shs$9.38 billion
04/09/2024$623.17$624.52
+0.22%
$625.13$619.8465,428 shs$9.44 billion
04/08/2024$630.25$623.17
-1.12%
$632.22$622.6871,810 shs$9.42 billion
04/05/2024$629.32$630.26
+0.15%
$633.21$627.6248,428 shs$9.53 billion
04/04/2024$633.81$629.32
-0.71%
$639.61$627.6135,442 shs$9.51 billion
04/03/2024$636.20$633.81
-0.38%
$636.79$630.4644,487 shs$9.58 billion
🚀 Tap into this explosive trade opportunity asap (Ad)

I learned about these explosive stocks during my two decades on Wall Street… And used them to help grow my old hedge fund from just a few million to over $700 million dollars*. So it’s safe to say… these bad boys work. What’s the secret behind these special trades? Well, right now, I’m going public with the unique strategy behind these “Calendar Stocks”…

Go here to see how you can exploit my next “Calendar Stock”.
04/02/2024$640.18$636.20
-0.62%
$637.56$632.2059,310 shs$9.62 billion
04/01/2024$641.93$640.18
-0.27%
$641.64$637.2449,868 shs$9.68 billion
03/29/2024$642.32$641.93
-0.06%
$646.71$640.8453,467 shs$9.71 billion
03/28/2024$643.65$642.32
-0.21%
$646.71$640.8453,467 shs$9.71 billion
03/27/2024$638.00$643.65
+0.88%
$644.45$638.2962,225 shs$9.73 billion
03/26/2024$644.33$638.00
-0.98%
$645.92$634.8969,678 shs$9.65 billion
03/25/2024$648.72$644.33
-0.68%
$649.65$644.2850,391 shs$9.74 billion
03/22/2024$644.29$648.74
+0.69%
$648.74$640.7979,834 shs$9.81 billion
03/21/2024$641.98$644.29
+0.36%
$646.01$642.1762,198 shs$9.74 billion
03/20/2024$650.70$641.98
-1.34%
$653.13$641.74108,696 shs$9.71 billion
03/19/2024$648.15$650.70
+0.39%
$653.75$647.9452,226 shs$9.84 billion
03/18/2024$646.99$648.15
+0.18%
$653.21$646.3877,876 shs$9.80 billion
03/15/2024$650.00$647.51
-0.38%
$654.62$644.04227,255 shs$9.79 billion
03/14/2024$646.92$650.00
+0.48%
$650.26$643.8161,816 shs$9.83 billion
03/13/2024$644.34$646.92
+0.40%
$650.81$645.3078,207 shs$9.78 billion
03/12/2024$647.80$644.34
-0.53%
$651.99$644.1968,842 shs$9.74 billion
03/11/2024$640.26$647.80
+1.18%
$649.88$639.5768,006 shs$9.79 billion
03/08/2024$650.00$639.54
-1.61%
$654.40$638.0062,399 shs$9.67 billion
03/07/2024$636.24$650.00
+2.16%
$651.14$640.1269,371 shs$9.83 billion
03/06/2024$636.66$636.24
-0.07%
$638.89$635.2761,429 shs$9.62 billion
03/05/2024$632.36$636.66
+0.68%
$636.67$630.2388,028 shs$9.63 billion
03/04/2024$613.81$632.36
+3.02%
$636.24$617.5776,220 shs$9.56 billion
03/01/2024$626.84$613.81
-2.08%
$625.20$605.00102,097 shs$9.24 billion
02/29/2024$627.51$626.84
-0.11%
$637.53$622.08130,053 shs$9.44 billion
02/28/2024$596.60$627.51
+5.18%
$649.90$618.38148,939 shs$9.45 billion
02/27/2024$598.48$596.60
-0.31%
$599.74$589.3393,933 shs$8.98 billion

This page (NYSE:CHE) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners