NYSE - Nasdaq Real Time Price USD

Chemed Corporation (CHE)

617.95 +1.44 (+0.23%)
At close: April 24 at 4:00 PM EDT
614.40 -3.55 (-0.57%)
After hours: April 24 at 7:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 612.59 622.33 612.59 617.95 617.95 66,458
Apr 23, 2024 607.48 621.63 607.48 616.51 616.51 87,400
Apr 22, 2024 602.78 609.02 598.16 604.42 604.42 65,700
Apr 19, 2024 601.07 603.90 597.26 600.41 600.41 83,500
Apr 18, 2024 604.08 605.51 595.69 597.42 597.42 69,800
Apr 17, 2024 611.80 611.80 602.89 604.17 604.17 66,600
Apr 16, 2024 617.80 617.80 608.32 609.97 609.97 66,800
Apr 15, 2024 619.32 625.09 614.35 615.89 615.89 57,700
Apr 12, 2024 614.40 618.88 613.24 618.51 618.51 72,800
Apr 11, 2024 621.24 621.24 613.87 618.79 618.79 53,700
Apr 10, 2024 620.52 627.12 617.08 620.57 620.57 57,900
Apr 9, 2024 624.88 625.15 619.65 625.11 625.11 65,400
Apr 8, 2024 631.18 632.22 622.68 623.09 623.09 71,800
Apr 5, 2024 631.61 632.53 627.62 630.25 630.25 48,400
Apr 4, 2024 637.44 639.61 627.61 629.32 629.32 35,400
Apr 3, 2024 633.56 636.79 630.46 633.81 633.81 44,500
Apr 2, 2024 638.51 638.51 632.20 636.82 636.82 59,300
Apr 1, 2024 642.68 642.68 637.24 640.63 640.63 49,900
Mar 28, 2024 643.00 646.71 640.84 641.93 641.93 53,500
Mar 27, 2024 641.25 644.45 635.36 644.26 644.26 62,200
Mar 26, 2024 645.92 645.92 634.89 638.00 638.00 69,700
Mar 25, 2024 648.29 648.29 644.28 644.80 644.80 50,400
Mar 22, 2024 644.46 648.75 640.79 648.72 648.72 79,800
Mar 21, 2024 643.31 646.01 642.14 643.91 643.91 62,200
Mar 20, 2024 651.88 653.13 641.74 641.81 641.81 108,700
Mar 19, 2024 647.94 653.75 647.94 650.70 650.70 52,300
Mar 18, 2024 647.41 653.21 646.30 649.04 649.04 77,800
Mar 15, 2024 642.20 654.62 642.20 646.99 646.99 227,300
Mar 14, 2024 648.24 650.26 643.60 650.04 650.04 61,800
Mar 13, 2024 643.00 650.81 643.00 646.63 646.63 78,200
Mar 12, 2024 644.53 650.30 643.69 643.83 643.83 68,800
Mar 11, 2024 643.36 649.88 639.57 647.80 647.80 68,000
Mar 8, 2024 651.12 652.34 638.00 640.26 640.26 62,400
Mar 7, 2024 641.66 651.35 640.11 650.00 650.00 69,400
Mar 6, 2024 637.41 638.89 635.27 636.24 636.24 61,400
Mar 5, 2024 635.42 637.27 629.88 636.72 636.72 88,000
Mar 4, 2024 617.57 636.24 617.57 632.07 632.07 76,200
Mar 1, 2024 605.00 625.20 605.00 613.81 613.81 102,100
Feb 29, 2024 628.64 637.53 622.08 626.13 626.13 130,100
Feb 28, 2024 615.00 649.90 615.00 628.84 628.84 148,900
Feb 27, 2024 599.74 599.74 589.33 596.60 596.60 94,100
Feb 26, 2024 594.52 598.73 592.73 598.47 598.47 78,100
Feb 23, 2024 0.40 Dividend
Feb 23, 2024 598.55 598.85 593.01 597.83 597.83 59,200
Feb 22, 2024 591.36 596.77 586.67 596.71 596.31 78,800
Feb 21, 2024 586.88 588.63 582.68 588.60 588.21 77,200
Feb 20, 2024 583.79 589.97 582.20 586.04 585.65 76,800
Feb 16, 2024 585.98 589.84 583.14 583.43 583.04 101,200
Feb 15, 2024 581.88 585.65 578.26 584.57 584.18 74,000
Feb 14, 2024 575.19 579.78 571.90 579.30 578.91 83,400
Feb 13, 2024 584.80 586.25 569.07 571.74 571.36 98,700
Feb 12, 2024 589.00 589.87 583.82 589.05 588.66 191,100
Feb 9, 2024 594.31 594.31 587.74 589.00 588.61 96,000
Feb 8, 2024 591.46 595.98 591.14 592.41 592.01 128,700
Feb 7, 2024 593.98 597.61 587.82 592.80 592.40 75,000
Feb 6, 2024 589.13 595.00 586.22 592.15 591.75 94,200
Feb 5, 2024 600.82 601.37 588.41 588.44 588.05 75,000
Feb 2, 2024 599.84 604.57 596.74 601.08 600.68 50,000
Feb 1, 2024 591.70 598.95 589.45 598.18 597.78 64,200
Jan 31, 2024 605.01 605.01 591.29 592.79 592.39 201,000
Jan 30, 2024 597.89 607.90 596.93 602.05 601.65 70,000
Jan 29, 2024 591.00 597.07 588.81 596.94 596.54 67,900
Jan 26, 2024 595.90 597.40 588.70 591.53 591.13 65,100
Jan 25, 2024 593.43 595.69 588.01 593.90 593.50 56,600
Jan 24, 2024 601.53 601.53 592.54 592.54 592.14 44,200
Jan 23, 2024 604.01 604.01 594.91 599.72 599.32 56,700
Jan 22, 2024 597.72 610.35 597.72 604.42 604.01 90,900
Jan 19, 2024 594.00 596.99 590.99 594.41 594.01 58,700
Jan 18, 2024 587.62 593.60 584.20 593.06 592.66 70,200
Jan 17, 2024 592.22 595.86 582.98 586.73 586.34 68,400
Jan 16, 2024 582.00 592.16 580.42 590.51 590.11 58,700
Jan 12, 2024 583.87 584.59 580.53 582.69 582.30 60,400
Jan 11, 2024 582.82 584.79 576.24 582.00 581.61 93,300
Jan 10, 2024 577.64 584.42 576.96 583.79 583.40 73,300
Jan 9, 2024 572.83 574.53 569.89 574.50 574.11 76,200
Jan 8, 2024 567.57 573.70 566.90 573.22 572.84 60,100
Jan 5, 2024 567.04 569.60 564.10 566.18 565.80 62,400
Jan 4, 2024 573.98 576.70 568.11 570.19 569.81 69,700
Jan 3, 2024 579.92 585.08 572.80 573.43 573.05 78,100
Jan 2, 2024 583.48 585.80 579.48 584.57 584.18 63,400
Dec 29, 2023 581.61 586.82 579.89 584.75 584.36 81,900
Dec 28, 2023 586.85 589.70 583.12 584.32 583.93 38,800
Dec 27, 2023 591.48 594.20 589.57 589.76 589.36 50,500
Dec 26, 2023 591.62 596.91 591.62 592.12 591.72 73,000
Dec 22, 2023 588.21 595.18 588.17 593.00 592.60 58,200
Dec 21, 2023 583.51 589.17 580.46 586.87 586.48 60,200
Dec 20, 2023 586.45 589.54 581.93 581.93 581.54 53,400
Dec 19, 2023 579.19 588.81 579.19 587.33 586.94 74,100
Dec 18, 2023 576.39 579.47 575.38 577.64 577.25 57,300
Dec 15, 2023 575.01 579.57 573.39 574.51 574.12 152,900
Dec 14, 2023 586.12 586.27 574.44 578.46 578.07 112,800
Dec 13, 2023 575.38 585.00 574.72 584.69 584.30 92,500
Dec 12, 2023 576.47 579.92 575.34 576.04 575.65 51,200
Dec 11, 2023 573.31 575.19 570.02 574.50 574.11 58,400
Dec 8, 2023 572.44 575.78 570.90 573.18 572.80 49,200
Dec 7, 2023 577.82 577.82 570.23 571.08 570.70 45,400
Dec 6, 2023 578.91 578.91 570.81 576.91 576.52 61,200
Dec 5, 2023 577.71 580.12 571.98 576.65 576.26 66,000
Dec 4, 2023 566.97 579.11 566.97 578.76 578.37 68,200
Dec 1, 2023 568.29 572.50 566.10 566.65 566.27 69,800
Nov 30, 2023 566.25 568.15 564.93 567.00 566.62 146,400
Nov 29, 2023 575.08 575.08 566.36 566.96 566.58 79,800
Nov 28, 2023 579.15 582.42 573.54 575.04 574.65 71,800
Nov 27, 2023 579.70 581.42 576.62 577.96 577.57 102,500
Nov 24, 2023 578.62 583.17 577.33 579.87 579.48 24,100
Nov 22, 2023 582.83 583.01 579.05 580.72 580.33 74,400
Nov 21, 2023 580.09 581.97 578.96 579.79 579.40 89,400
Nov 20, 2023 580.12 583.13 577.96 579.68 579.29 76,100
Nov 17, 2023 589.71 589.71 577.54 581.82 581.43 67,900
Nov 16, 2023 578.59 586.24 578.59 585.91 585.52 57,700
Nov 15, 2023 583.23 586.70 577.63 577.77 577.38 108,200
Nov 14, 2023 585.37 589.85 584.40 587.00 586.61 83,900
Nov 13, 2023 582.59 590.58 579.75 582.94 582.55 78,600
Nov 10, 2023 0.40 Dividend
Nov 10, 2023 580.53 584.05 579.17 582.05 581.66 78,000
Nov 9, 2023 581.97 584.46 579.26 579.77 578.98 43,500
Nov 8, 2023 577.82 586.28 577.69 582.72 581.93 77,400
Nov 7, 2023 582.14 585.98 579.92 579.97 579.18 68,600
Nov 6, 2023 590.00 590.00 578.58 582.46 581.67 112,300
Nov 3, 2023 580.99 589.90 574.24 587.24 586.44 121,100
Nov 2, 2023 576.00 583.54 573.24 579.16 578.37 123,900
Nov 1, 2023 559.34 576.27 559.00 576.00 575.22 93,700
Oct 31, 2023 564.89 564.89 556.57 562.65 561.88 80,100
Oct 30, 2023 567.60 568.76 555.87 562.24 561.48 90,900
Oct 27, 2023 557.62 566.45 549.43 564.74 563.97 116,000
Oct 26, 2023 528.07 555.92 516.03 554.24 553.49 211,000
Oct 25, 2023 505.22 516.28 502.64 507.00 506.31 115,600
Oct 24, 2023 509.48 513.36 505.27 507.10 506.41 58,800
Oct 23, 2023 509.36 514.21 507.10 511.28 510.58 66,100
Oct 20, 2023 521.90 521.90 511.33 512.11 511.41 59,500
Oct 19, 2023 518.30 520.81 513.07 519.03 518.32 90,100
Oct 18, 2023 519.06 519.22 513.09 518.45 517.75 50,800
Oct 17, 2023 512.88 522.98 512.88 520.28 519.57 60,800
Oct 16, 2023 506.72 518.62 506.72 513.80 513.10 62,800
Oct 13, 2023 506.75 506.75 497.37 502.71 502.03 83,100
Oct 12, 2023 514.94 515.02 505.62 506.22 505.53 54,100
Oct 11, 2023 517.90 518.79 512.00 516.29 515.59 45,100
Oct 10, 2023 516.93 521.48 515.28 519.97 519.26 71,100
Oct 9, 2023 514.97 519.52 514.36 516.97 516.27 41,000
Oct 6, 2023 513.38 518.88 507.31 516.46 515.76 36,900
Oct 5, 2023 504.24 510.57 504.24 510.52 509.83 30,200
Oct 4, 2023 510.76 511.35 505.20 507.05 506.36 50,000
Oct 3, 2023 516.32 517.33 505.89 507.50 506.81 50,900
Oct 2, 2023 510.50 521.97 510.50 516.00 515.30 62,400
Sep 29, 2023 522.07 522.39 514.25 519.70 518.99 129,100
Sep 28, 2023 516.27 522.26 514.71 522.00 521.29 76,100
Sep 27, 2023 516.82 517.00 508.48 514.41 513.71 72,500
Sep 26, 2023 512.22 515.45 507.52 513.65 512.95 56,900
Sep 25, 2023 510.77 516.42 510.14 514.46 513.76 43,300
Sep 22, 2023 507.91 513.28 506.96 511.93 511.23 75,500
Sep 21, 2023 516.88 520.38 509.40 510.60 509.91 58,700
Sep 20, 2023 513.07 521.47 513.07 517.33 516.63 51,500
Sep 19, 2023 509.78 516.50 509.60 512.32 511.62 62,400
Sep 18, 2023 514.52 514.52 504.91 511.37 510.67 52,300
Sep 15, 2023 507.03 515.23 499.97 512.26 511.56 188,600
Sep 14, 2023 501.42 507.49 501.19 505.87 505.18 75,400
Sep 13, 2023 498.77 501.05 492.84 500.78 500.10 93,000
Sep 12, 2023 503.09 503.45 497.62 500.15 499.47 58,400
Sep 11, 2023 501.45 504.06 499.00 502.47 501.79 44,400
Sep 8, 2023 503.54 504.42 497.39 499.76 499.08 39,200
Sep 7, 2023 500.86 504.88 499.92 501.30 500.62 58,800
Sep 6, 2023 498.96 503.87 498.96 501.14 500.46 56,900
Sep 5, 2023 509.86 510.04 499.14 500.12 499.44 82,700
Sep 1, 2023 512.94 517.81 510.97 512.49 511.79 51,500
Aug 31, 2023 513.99 516.37 510.22 511.44 510.74 59,900
Aug 30, 2023 518.24 522.83 514.12 514.14 513.44 61,100
Aug 29, 2023 505.66 518.92 505.33 517.38 516.68 75,600
Aug 28, 2023 507.36 510.63 504.11 506.42 505.73 112,600
Aug 25, 2023 500.88 509.63 500.88 505.08 504.39 68,500
Aug 24, 2023 500.67 505.59 500.07 500.14 499.46 50,600
Aug 23, 2023 502.13 502.99 497.70 502.81 502.13 59,000
Aug 22, 2023 504.62 505.58 501.44 501.49 500.81 34,700
Aug 21, 2023 502.12 504.13 498.10 504.05 503.36 52,500
Aug 18, 2023 502.20 507.77 502.20 503.30 502.62 38,600
Aug 17, 2023 507.75 512.12 502.16 502.20 501.52 73,300
Aug 16, 2023 513.45 516.07 509.65 510.66 509.97 90,300
Aug 15, 2023 518.20 520.29 508.88 512.46 511.76 69,300
Aug 14, 2023 512.32 520.14 511.49 519.32 518.61 49,500
Aug 11, 2023 0.40 Dividend
Aug 11, 2023 512.96 516.87 511.73 514.30 513.60 40,600
Aug 10, 2023 511.97 520.55 511.64 512.82 511.72 56,500
Aug 9, 2023 513.17 513.48 509.91 511.59 510.50 81,300
Aug 8, 2023 513.76 515.15 509.91 514.20 513.10 80,000
Aug 7, 2023 514.07 522.70 513.15 514.71 513.61 55,000
Aug 4, 2023 514.68 516.69 511.60 514.13 513.03 69,800
Aug 3, 2023 519.18 519.31 514.26 515.88 514.78 79,600
Aug 2, 2023 519.86 525.87 514.06 523.07 521.95 95,300
Aug 1, 2023 521.73 525.50 516.18 520.99 519.88 85,000
Jul 31, 2023 521.52 524.21 516.54 521.09 519.98 113,900
Jul 28, 2023 522.95 534.75 521.00 523.21 522.09 104,300
Jul 27, 2023 523.82 531.95 507.34 520.74 519.63 238,900
Jul 26, 2023 566.39 574.66 564.01 566.64 565.43 100,200
Jul 25, 2023 559.30 567.15 559.30 566.40 565.19 57,900
Jul 24, 2023 561.32 564.29 558.49 562.99 561.79 63,300
Jul 21, 2023 553.49 565.70 550.93 561.93 560.73 116,000
Jul 20, 2023 549.48 553.26 547.08 550.90 549.72 74,800
Jul 19, 2023 550.15 550.15 543.47 546.81 545.64 42,000
Jul 18, 2023 549.96 552.91 545.74 547.59 546.42 67,700
Jul 17, 2023 538.00 549.55 534.80 549.05 547.88 64,900
Jul 14, 2023 535.52 541.28 533.30 538.44 537.29 34,200
Jul 13, 2023 533.10 536.96 532.41 533.54 532.40 51,300
Jul 12, 2023 535.15 535.15 530.50 532.35 531.21 49,400
Jul 11, 2023 529.34 534.79 528.33 531.05 529.91 42,000
Jul 10, 2023 526.27 533.32 526.27 529.34 528.21 59,700
Jul 7, 2023 531.14 533.89 526.83 527.80 526.67 97,400
Jul 6, 2023 530.80 534.04 530.80 532.72 531.58 104,400
Jul 5, 2023 539.69 539.69 531.07 533.16 532.02 66,700
Jul 3, 2023 538.04 539.27 537.27 538.88 537.73 36,600
Jun 30, 2023 536.58 543.31 536.58 541.67 540.51 64,900
Jun 29, 2023 535.81 541.08 534.78 536.03 534.88 75,900
Jun 28, 2023 541.71 544.43 533.24 536.29 535.14 100,600
Jun 27, 2023 544.18 550.00 541.34 542.69 541.53 62,600
Jun 26, 2023 541.95 553.06 540.94 545.77 544.60 68,400
Jun 23, 2023 549.21 552.68 541.43 541.87 540.71 197,100
Jun 22, 2023 546.47 552.92 545.16 549.77 548.59 38,500
Jun 21, 2023 538.16 549.98 535.52 546.42 545.25 68,300
Jun 20, 2023 545.36 547.50 536.77 540.92 539.76 63,700
Jun 16, 2023 546.94 547.46 541.53 546.66 545.49 106,500
Jun 15, 2023 540.39 544.69 540.39 543.35 542.19 37,800
Jun 14, 2023 540.98 549.01 534.72 538.02 536.87 57,200
Jun 13, 2023 533.19 543.16 533.19 542.25 541.09 55,600
Jun 12, 2023 533.73 535.68 531.82 533.79 532.65 52,200
Jun 9, 2023 538.69 541.01 531.46 533.14 532.00 105,000
Jun 8, 2023 540.74 547.65 540.35 540.48 539.32 61,400
Jun 7, 2023 544.05 546.32 538.89 542.21 541.05 44,600
Jun 6, 2023 543.50 543.50 535.95 542.25 541.09 94,200
Jun 5, 2023 539.74 548.33 539.74 543.52 542.36 76,200
Jun 2, 2023 532.93 543.79 532.93 542.70 541.54 73,000
Jun 1, 2023 536.31 536.31 530.05 533.43 532.29 80,700
May 31, 2023 528.56 534.52 527.48 533.77 532.63 97,100
May 30, 2023 539.01 549.28 526.55 529.45 528.32 61,800
May 26, 2023 538.33 549.97 538.33 541.92 540.76 66,900
May 25, 2023 539.61 543.66 538.53 539.62 538.47 89,700
May 24, 2023 0.38 Dividend
May 24, 2023 537.10 541.94 534.08 541.67 540.51 86,800
May 23, 2023 538.80 544.63 535.47 538.15 536.62 89,600
May 22, 2023 537.75 542.55 535.86 540.07 538.53 59,100
May 19, 2023 538.65 542.73 536.70 538.69 537.16 45,200
May 18, 2023 538.09 541.58 533.61 536.27 534.75 61,400
May 17, 2023 542.64 543.01 536.72 540.42 538.88 66,400
May 16, 2023 547.27 551.30 543.08 544.03 542.48 45,600
May 15, 2023 545.99 548.72 542.66 545.74 544.19 34,000
May 12, 2023 548.40 548.40 542.52 547.16 545.60 30,000
May 11, 2023 548.81 548.81 541.62 545.17 543.62 28,800
May 10, 2023 548.10 553.22 544.16 551.74 550.17 45,700
May 9, 2023 553.20 555.00 546.29 546.34 544.79 59,400
May 8, 2023 548.67 552.44 541.35 552.41 550.84 89,200
May 5, 2023 543.55 553.30 543.55 550.70 549.13 54,100
May 4, 2023 550.64 551.18 536.00 544.71 543.16 74,800
May 3, 2023 550.14 551.04 545.73 550.38 548.82 75,500
May 2, 2023 549.92 551.98 546.55 548.31 546.75 61,500
May 1, 2023 550.27 555.17 545.79 552.96 551.39 74,000
Apr 28, 2023 545.75 551.31 544.40 551.25 549.68 85,200
Apr 27, 2023 556.84 560.35 543.23 544.42 542.87 89,000
Apr 26, 2023 561.28 565.58 560.12 560.69 559.10 57,500
Apr 25, 2023 565.55 570.17 564.70 565.34 563.73 48,700

Related Tickers

ENSG The Ensign Group, Inc.
118.64
+0.02%
 
ADUS Addus HomeCare Corporation
95.50
+0.78%
 
EHC Encompass Health Corporation
82.80
+0.41%
 
ACHC Acadia Healthcare Company, Inc.
71.19
+0.64%
 
NHC National HealthCare Corporation
91.13
-0.05%
 
UHS Universal Health Services, Inc.
165.90
+0.60%
 
BKD Brookdale Senior Living Inc.
6.75
-2.60%
 
SEM Select Medical Holdings Corporation
27.72
-1.60%
 
OPCH Option Care Health, Inc.
29.93
-2.16%
 
USPH U.S. Physical Therapy, Inc.
103.65
+0.25%