Chemed (CHE) Stock Chart & Stock Price History

→ A.I. Pioneer Issues Urgent Warning to Americans (From TradeSmith) (Ad)

Free CHE Stock Alerts

$597.70

-6.47 (-1.07%)

(As of 04/18/2024 ET)

Compare

Chemed Stock Price Performance

5 Day Performance: -3.58%
1 Month Performance: -7.99%
3 Month Performance: +0.54%
6 Month Performance: +15.03%
Year-To-Date Performance: +1.99%
1 Year Performance: +6.92%

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

Ad TradeSmith

A.I. Pioneer Issues Urgent Warning to Americans

With artificial intelligence creeping into every facet of our lives, what should you be doing to "A.I.-Proof" your future? It's the question on many of our minds.

Click here to see Louis' new video for yourself.

CHE Stock Chart for Thursday, April, 18, 2024

Chemed Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/17/2024	$608.40	$604.17 -0.70%	$611.80	$602.89	66,645 shs	$9.14 billion
04/16/2024	$615.00	$608.40 -1.07%	$618.21	$608.34	66,758 shs	$9.20 billion
04/15/2024	$618.51	$615.00 -0.57%	$625.09	$614.35	57,748 shs	$9.30 billion
04/12/2024	$618.70	$618.51 -0.03%	$618.88	$613.24	72,737 shs	$9.35 billion
04/11/2024	$620.57	$618.70 -0.30%	$620.00	$613.87	53,734 shs	$9.35 billion
04/10/2024	$624.52	$620.57 -0.63%	$627.12	$617.08	37,891 shs	$9.38 billion
Get the Latest News and Ratings for CHE and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Chemed and its competitors with MarketBeat's FREE daily newsletter.
04/09/2024	$623.17	$624.52 +0.22%	$625.13	$619.84	65,428 shs	$9.44 billion
04/08/2024	$630.25	$623.17 -1.12%	$632.22	$622.68	71,810 shs	$9.42 billion
04/05/2024	$629.32	$630.26 +0.15%	$633.21	$627.62	48,428 shs	$9.53 billion
04/04/2024	$633.81	$629.32 -0.71%	$639.61	$627.61	35,442 shs	$9.51 billion
04/03/2024	$636.20	$633.81 -0.38%	$636.79	$630.46	44,487 shs	$9.58 billion
04/02/2024	$640.18	$636.20 -0.62%	$637.56	$632.20	59,310 shs	$9.62 billion
04/01/2024	$641.93	$640.18 -0.27%	$641.64	$637.24	49,868 shs	$9.68 billion
03/29/2024	$642.32	$641.93 -0.06%	$646.71	$640.84	53,467 shs	$9.71 billion
03/28/2024	$643.65	$642.32 -0.21%	$646.71	$640.84	53,467 shs	$9.71 billion
03/27/2024	$638.00	$643.65 +0.88%	$644.45	$638.29	62,225 shs	$9.73 billion
03/26/2024	$644.33	$638.00 -0.98%	$645.92	$634.89	69,678 shs	$9.65 billion
03/25/2024	$648.72	$644.33 -0.68%	$649.65	$644.28	50,391 shs	$9.74 billion
03/22/2024	$644.29	$648.74 +0.69%	$648.74	$640.79	79,834 shs	$9.81 billion
03/21/2024	$641.98	$644.29 +0.36%	$646.01	$642.17	62,198 shs	$9.74 billion
03/20/2024	$650.70	$641.98 -1.34%	$653.13	$641.74	108,696 shs	$9.71 billion
03/19/2024	$648.15	$650.70 +0.39%	$653.75	$647.94	52,226 shs	$9.84 billion
03/18/2024	$646.99	$648.15 +0.18%	$653.21	$646.38	77,876 shs	$9.80 billion
03/15/2024	$650.00	$647.51 -0.38%	$654.62	$644.04	227,255 shs	$9.79 billion
03/14/2024	$646.92	$650.00 +0.48%	$650.26	$643.81	61,816 shs	$9.83 billion
03/13/2024	$644.34	$646.92 +0.40%	$650.81	$645.30	78,207 shs	$9.78 billion
03/12/2024	$647.80	$644.34 -0.53%	$651.99	$644.19	68,842 shs	$9.74 billion
03/11/2024	$640.26	$647.80 +1.18%	$649.88	$639.57	68,006 shs	$9.79 billion
03/08/2024	$650.00	$639.54 -1.61%	$654.40	$638.00	62,399 shs	$9.67 billion
03/07/2024	$636.24	$650.00 +2.16%	$651.14	$640.12	69,371 shs	$9.83 billion
03/06/2024	$636.66	$636.24 -0.07%	$638.89	$635.27	61,429 shs	$9.62 billion
03/05/2024	$632.36	$636.66 +0.68%	$636.67	$630.23	88,028 shs	$9.63 billion
03/04/2024	$613.81	$632.36 +3.02%	$636.24	$617.57	76,220 shs	$9.56 billion
03/01/2024	$626.84	$613.81 -2.08%	$625.20	$605.00	102,097 shs	$9.24 billion
02/29/2024	$627.51	$626.84 -0.11%	$637.53	$622.08	130,053 shs	$9.44 billion
02/28/2024	$596.60	$627.51 +5.18%	$649.90	$618.38	148,939 shs	$9.45 billion
02/27/2024	$598.48	$596.60 -0.31%	$599.74	$589.33	93,933 shs	$8.98 billion
02/26/2024	$597.83	$598.48 +0.11%	$598.73	$592.73	78,076 shs	$9.01 billion
02/23/2024	$596.69	$597.83 +0.19%	$598.85	$593.01	59,233 shs	$9.00 billion
02/22/2024	$588.41	$596.69 +1.41%	$596.69	$586.67	78,807 shs	$8.99 billion
A.I. Pioneer Issues Urgent Warning to Americans (Ad) With artificial intelligence creeping into every facet of our lives, what should you be doing to "A.I.-Proof" your future? It's the question on many of our minds. Click here to see Louis' new video for yourself.
02/21/2024	$586.26	$588.41 +0.37%	$588.41	$583.46	77,183 shs	$8.86 billion
02/20/2024	$583.43	$586.26 +0.49%	$589.97	$582.40	76,821 shs	$8.83 billion
02/19/2024	$583.43	$583.43	$589.84	$583.14	101,200 shs	$8.79 billion
02/16/2024	$585.32	$583.58 -0.30%	$589.84	$583.14	101,206 shs	$8.79 billion
02/15/2024	$579.29	$585.32 +1.04%	$585.65	$578.26	73,993 shs	$8.82 billion
02/14/2024	$571.74	$579.29 +1.32%	$579.78	$571.74	83,416 shs	$8.72 billion
02/13/2024	$588.94	$571.74 -2.92%	$586.24	$569.07	98,683 shs	$8.61 billion
02/12/2024	$589.00	$588.94 -0.01%	$589.83	$584.51	191,068 shs	$8.87 billion
02/09/2024	$592.41	$589.35 -0.52%	$594.57	$587.74	96,012 shs	$8.88 billion
02/08/2024	$593.20	$592.41 -0.13%	$595.98	$591.14	128,706 shs	$8.92 billion
02/07/2024	$592.79	$593.20 +0.07%	$597.61	$587.82	74,953 shs	$8.93 billion
02/06/2024	$588.84	$592.79 +0.67%	$595.00	$586.22	94,189 shs	$8.93 billion
02/05/2024	$601.08	$588.84 -2.04%	$601.37	$588.84	75,026 shs	$8.87 billion
02/02/2024	$598.95	$601.08 +0.36%	$604.57	$596.74	49,978 shs	$9.05 billion
02/01/2024	$592.42	$598.95 +1.10%	$598.95	$589.45	64,193 shs	$9.02 billion
01/31/2024	$602.42	$592.42 -1.66%	$601.14	$591.29	200,962 shs	$8.92 billion
01/30/2024	$596.94	$602.42 +0.92%	$607.90	$596.93	70,033 shs	$9.07 billion
01/29/2024	$591.53	$596.94 +0.91%	$597.07	$588.81	67,882 shs	$8.99 billion
01/26/2024	$593.90	$591.92 -0.33%	$597.40	$589.18	65,127 shs	$8.91 billion
01/25/2024	$592.54	$593.90 +0.23%	$595.69	$588.01	56,601 shs	$8.94 billion
01/24/2024	$599.40	$592.54 -1.14%	$601.53	$592.54	44,176 shs	$8.92 billion
01/23/2024	$604.42	$599.40 -0.83%	$604.01	$594.91	56,668 shs	$9.03 billion
01/22/2024	$594.41	$604.42 +1.68%	$610.35	$597.72	90,877 shs	$9.10 billion
01/19/2024	$593.21	$594.42 +0.20%	$596.99	$590.78	58,748 shs	$8.95 billion
01/18/2024	$586.61	$593.21 +1.12%	$593.60	$584.20	70,197 shs	$8.93 billion
01/17/2024	$590.46	$586.61 -0.65%	$595.77	$582.98	68,419 shs	$8.83 billion

Related Companies:

This page (NYSE:CHE) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Chemed (CHE) Stock Chart & Stock Price History

Chemed Stock Price Performance

CHE Stock Chart for Thursday, April, 18, 2024

Chemed Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info