Get the Stockscreener App
561.34
0.65%
3.63
Pre-market:
561.53
0.19
+0.03%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Chemed Corp Stock (CHE) Price History
The historical daily chart and data for Chemed Corp stock (CHE), adjusted for splits and dividends, show that the latest closing stock price as of January 30, 2025, is $561.34.
- Chemed Corp all-time high stock price is $654.62, occurred on March 15, 2024.
- The lowest Chemed Corp stock price recorded was $72.50 on February 05, 2014. Since then, Chemed Corp's stock price has risen over 674.26% to $561.34 now.
- The 52-week high stock price for CHE is $654.62, representing a 16.62% increase from the current share price, occurred on March 15, 2024.
- The 52-week low stock price for CHE is $512.12, indicating a -8.77% decrease from the current share price, occurred on December 23, 2024.
- The closing price of Chemed Corp (CHE) stock in the beginning of 2024 was $526.73. The stock closed the year at $510.43, a loss of over -3.09% for the year.
The table below shows more information about CHE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2025 | $567.7 | $560.1 | $7.57 | 58,147.0 | +0.65% |
| Jan 29, 2025 | $568.2 | $557.3 | $10.82 | 63,552.0 | -0.53% |
| Jan 28, 2025 | $577.3 | $549.2 | $28.09 | 168,311.0 | -2.45% |
| Jan 27, 2025 | $575.1 | $552.6 | $22.59 | 116,293.0 | +4.31% |
| Jan 24, 2025 | $553.7 | $536.2 | $17.50 | 119,397.0 | +1.72% |
| Jan 23, 2025 | $551.1 | $538.7 | $12.37 | 160,108.0 | -1.72% |
| Jan 22, 2025 | $558.6 | $550.9 | $7.72 | 91,365.0 | -1.44% |
| Jan 21, 2025 | $566.4 | $555.3 | $11.05 | 86,061.0 | +0.81% |
| Jan 17, 2025 | $559.0 | $546.8 | $12.20 | 76,594.0 | +0.33% |
| Jan 16, 2025 | $556.9 | $544.5 | $12.35 | 69,226.0 | +1.16% |
| Jan 15, 2025 | $549.0 | $535.8 | $13.20 | 99,785.0 | +2.33% |
| Jan 14, 2025 | $536.2 | $524.7 | $11.49 | 86,076.0 | +0.75% |
| Jan 13, 2025 | $531.6 | $520.2 | $11.45 | 87,817.0 | +1.58% |
| Jan 10, 2025 | $531.8 | $521.1 | $10.69 | 104,074.0 | -1.91% |
| Jan 08, 2025 | $535.1 | $523.8 | $11.34 | 92,801.0 | +0.79% |
| Jan 07, 2025 | $531.3 | $525.4 | $5.89 | 64,471.0 | +0.07% |
| Jan 06, 2025 | $538.3 | $526.7 | $11.60 | 55,270.0 | -1.40% |
| Jan 03, 2025 | $536.9 | $527.3 | $9.67 | 65,641.0 | +1.33% |
| Jan 02, 2025 | $534.8 | $527.5 | $7.29 | 74,695.0 | -0.35% |
Chemed Corp Stock (CHE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chemed Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CHE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chemed Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chemed Corp Stock (CHE) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $577.3 | $520.2 | $57.14 | 1,797,831.0 | +5.95% |
Chemed Corp Stock (CHE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $573.6 | $512.1 | $61.48 | 1,993,433.0 | -7.78% |
| Nov, 2024 | $581.8 | $523.3 | $58.45 | 1,916,238.0 | +5.95% |
| Oct, 2024 | $615.6 | $531.6 | $84.07 | 2,044,535.0 | -10.11% |
| Sep, 2024 | $605.0 | $558.4 | $46.62 | 1,250,597.0 | +2.52% |
| Aug, 2024 | $593.9 | $565.6 | $28.23 | 1,708,057.0 | +2.81% |
| Jul, 2024 | $571.9 | $525.4 | $46.57 | 2,271,323.0 | +5.08% |
| Jun, 2024 | $557.7 | $529.8 | $27.86 | 1,715,840.0 | -2.13% |
| May, 2024 | $583.6 | $537.3 | $46.34 | 1,741,025.0 | -2.40% |
| Apr, 2024 | $642.7 | $557.9 | $84.78 | 1,656,764.0 | -11.52% |
| Mar, 2024 | $654.6 | $605.0 | $49.62 | 1,580,226.0 | +2.52% |
| Feb, 2024 | $649.9 | $569.1 | $80.83 | 1,873,521.0 | +5.62% |
| Jan, 2024 | $610.4 | $564.1 | $46.25 | 1,546,513.0 | +1.37% |
Chemed Corp Stock (CHE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $596.9 | $566.1 | $30.81 | 1,371,275.0 | +3.13% |
| Nov, 2023 | $590.6 | $559.0 | $31.58 | 1,779,122.0 | +0.77% |
| Oct, 2023 | $568.8 | $497.4 | $71.39 | 1,587,192.0 | +8.26% |
| Sep, 2023 | $522.4 | $492.8 | $29.55 | 1,427,165.0 | +1.62% |
| Aug, 2023 | $525.9 | $497.7 | $28.17 | 1,538,334.0 | -1.85% |
| Jul, 2023 | $574.7 | $507.3 | $67.32 | 1,585,662.0 | -3.80% |
| Jun, 2023 | $553.1 | $530.0 | $23.01 | 1,550,142.0 | +1.48% |
| May, 2023 | $555.2 | $526.6 | $28.62 | 1,375,616.0 | -3.17% |
| Apr, 2023 | $570.2 | $535.7 | $34.44 | 1,152,151.0 | +2.51% |
| Mar, 2023 | $538.8 | $499.2 | $39.53 | 1,616,685.0 | +3.10% |
| Feb, 2023 | $539.1 | $490.9 | $48.26 | 1,686,101.0 | +3.25% |
| Jan, 2023 | $515.5 | $482.0 | $33.56 | 1,333,170.0 | -1.04% |
1.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):