Get the Stockscreener App
563.84
0.33%
-2.26
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 May 02, 2024, is $563.84.
- 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 677.71% to $563.84 now.
- The 52-week high stock price for CHE is $654.62, representing a 16.10% increase from the current share price, occurred on March 15, 2024.
- The 52-week low stock price for CHE is $492.84, indicating a -12.59% decrease from the current share price, occurred on September 13, 2023.
- The closing price of Chemed Corp. (CHE) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 02, 2024 | $569.4 | $563.0 | $6.37 | 9,735.0 | -0.55% |
| May 01, 2024 | $574.0 | $564.2 | $9.76 | 89,806.0 | -0.33% |
| Apr 30, 2024 | $570.9 | $564.6 | $6.28 | 100,947.0 | +0.26% |
| Apr 29, 2024 | $568.9 | $562.0 | $6.93 | 92,112.0 | +1.09% |
| Apr 26, 2024 | $577.2 | $557.9 | $19.27 | 102,286.0 | -2.25% |
| Apr 25, 2024 | $593.4 | $561.0 | $32.36 | 260,113.0 | -7.22% |
| Apr 24, 2024 | $622.3 | $612.6 | $9.74 | 66,968.0 | +0.23% |
| Apr 23, 2024 | $621.6 | $607.5 | $14.15 | 87,215.0 | +2.00% |
| Apr 22, 2024 | $609.0 | $598.2 | $10.87 | 64,726.0 | +0.67% |
| Apr 19, 2024 | $603.9 | $597.3 | $6.64 | 80,570.0 | +0.50% |
| Apr 18, 2024 | $605.5 | $595.7 | $9.82 | 68,617.0 | -1.12% |
| Apr 17, 2024 | $611.8 | $602.9 | $8.91 | 65,270.0 | -0.95% |
| Apr 16, 2024 | $617.8 | $608.3 | $9.48 | 66,758.0 | -0.96% |
| Apr 15, 2024 | $625.1 | $614.4 | $10.74 | 57,701.0 | -0.42% |
| Apr 12, 2024 | $618.9 | $613.2 | $5.64 | 72,755.0 | -0.05% |
| Apr 11, 2024 | $621.2 | $613.9 | $7.37 | 53,733.0 | -0.29% |
| Apr 10, 2024 | $627.1 | $617.1 | $10.04 | 57,941.0 | -0.73% |
| Apr 09, 2024 | $625.1 | $619.6 | $5.50 | 65,428.0 | +0.31% |
| Apr 08, 2024 | $632.2 | $622.7 | $9.54 | 56,083.0 | -1.12% |
| Apr 05, 2024 | $632.5 | $627.6 | $4.91 | 48,428.0 | +0.15% |
| Apr 04, 2024 | $639.6 | $627.6 | $12.00 | 35,448.0 | -0.71% |
| Apr 03, 2024 | $636.8 | $630.5 | $6.33 | 44,487.0 | -0.47% |
| Apr 02, 2024 | $638.5 | $632.2 | $6.31 | 59,310.0 | -0.59% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $574.0 | $563.0 | $10.98 | 99,541.0 | -0.88% |
| 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% |
Chemed Corp. Stock (CHE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $525.9 | $497.1 | $28.78 | 1,560,428.0 | -1.84% |
| Nov, 2022 | $524.0 | $458.7 | $65.22 | 2,022,090.0 | +11.38% |
| Oct, 2022 | $474.6 | $430.2 | $44.41 | 1,759,353.0 | +6.94% |
| Sep, 2022 | $487.9 | $435.6 | $52.36 | 1,666,908.0 | -8.32% |
| Aug, 2022 | $497.4 | $467.8 | $29.66 | 1,281,087.0 | -1.02% |
| Jul, 2022 | $528.7 | $466.1 | $62.62 | 1,269,394.0 | +2.49% |
| Jun, 2022 | $487.3 | $434.8 | $52.46 | 1,402,941.0 | -3.10% |
| May, 2022 | $512.0 | $476.3 | $35.71 | 1,451,978.0 | -1.42% |
| Apr, 2022 | $525.4 | $473.0 | $52.40 | 1,356,470.0 | -2.99% |
| Mar, 2022 | $512.5 | $458.6 | $53.89 | 1,443,739.0 | +5.91% |
| Feb, 2022 | $486.8 | $445.5 | $41.31 | 968,430.0 | +2.00% |
| Jan, 2022 | $530.7 | $448.7 | $81.99 | 937,565.0 | -11.37% |
0.62%
1.66%
Cap:
|
Volume (24h):