CHE - CHEMED CORP
410.99
-13.170 -3.204%
Share volume: 342,490
Last Updated: 03-04-2026
Healthcare/Services – Health:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$424.16
-13.17
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $420.56 | $420.56 | $424.67 | $424.67 | $410.99 | $410.99 | $410.99 | $410.99 | 342,490 | $342,490.00 |
| 03-03-2026 | $415.08 | $415.08 | $424.85 | $424.85 | $398.58 | $398.58 | $424.16 | $424.16 | 273,410 | $273,410.00 |
| 03-02-2026 | $409.79 | $409.79 | $424.40 | $424.40 | $405.98 | $405.98 | $421.40 | $421.40 | 377,675 | $377,675.00 |
| 02-27-2026 | $394.15 | $394.15 | $411.06 | $411.06 | $391.57 | $391.57 | $410.01 | $410.01 | 407,824 | $407,824.00 |
| 02-26-2026 | $400.97 | $400.97 | $410.40 | $410.40 | $385.00 | $385.00 | $396.63 | $396.63 | 821,609 | $821,609.00 |
| 02-25-2026 | $468.79 | $468.79 | $471.42 | $471.42 | $457.55 | $457.55 | $466.60 | $466.60 | 250,584 | $250,584.00 |
| 02-24-2026 | $476.30 | $476.30 | $479.90 | $479.90 | $465.17 | $465.17 | $468.32 | $468.32 | 157,073 | $157,073.00 |
| 02-23-2026 | $475.50 | $475.50 | $480.66 | $480.66 | $473.51 | $473.51 | $478.54 | $478.54 | 143,150 | $143,150.00 |
| 02-20-2026 | $472.81 | $472.21 | $477.63 | $477.03 | $470.90 | $470.31 | $475.41 | $474.81 | 124,634 | $124,634.00 |
| 02-19-2026 | $467.52 | $467.52 | $474.02 | $474.02 | $467.34 | $467.34 | $472.11 | $472.11 | 158,320 | $158,320.00 |