CHE - CHEMED CORP
373.79
-11.980 -3.205%
Share volume: 335,257
Last Updated: 04-21-2026
Healthcare/Services – Health:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$385.77
-11.98
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $387.64 | $387.64 | $388.87 | $388.87 | $372.82 | $372.82 | $373.79 | $373.79 | 335,257 | $335,257.00 |
| 04-20-2026 | $383.59 | $383.59 | $387.89 | $387.89 | $382.14 | $382.14 | $385.77 | $385.77 | 196,687 | $196,687.00 |
| 04-17-2026 | $380.78 | $380.78 | $388.15 | $388.15 | $380.50 | $380.50 | $384.61 | $384.61 | 243,008 | $243,008.00 |
| 04-16-2026 | $378.04 | $378.04 | $384.29 | $384.29 | $376.02 | $376.02 | $382.88 | $382.88 | 154,812 | $154,812.00 |
| 04-15-2026 | $374.59 | $374.59 | $378.00 | $378.00 | $372.95 | $372.95 | $377.61 | $377.61 | 218,477 | $218,477.00 |
| 04-14-2026 | $385.36 | $385.36 | $387.30 | $387.30 | $376.40 | $376.40 | $376.41 | $376.41 | 186,851 | $186,851.00 |
| 04-13-2026 | $385.43 | $385.43 | $389.86 | $389.86 | $382.32 | $382.32 | $387.62 | $387.62 | 243,426 | $243,426.00 |
| 04-10-2026 | $391.84 | $391.84 | $392.81 | $392.81 | $383.81 | $383.81 | $385.84 | $385.84 | 127,661 | $127,661.00 |
| 04-09-2026 | $392.75 | $392.75 | $394.79 | $394.79 | $386.60 | $386.60 | $390.85 | $390.85 | 205,171 | $205,171.00 |
| 04-08-2026 | $390.32 | $390.32 | $398.00 | $398.00 | $390.00 | $390.00 | $395.25 | $395.25 | 393,650 | $393,650.00 |