NYSE - Nasdaq Real Time Price
USD
Chemed Corporation (CHE)
550.74
+2.10
(+0.38%)
As of 10:20:22 AM EST. Market Open.
Trade Chemed on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
555.50
557.64
545.00
550.74
550.74
17,061
Nov 4, 2026
545.00
550.31
530.38
548.64
548.64
227,200
Nov 3, 2026
540.00
548.27
531.46
533.65
533.65
223,600
Nov 2, 2026
540.61
545.74
531.85
542.18
542.18
125,200
Oct 30, 2026
545.01
551.68
533.22
534.72
534.72
180,200
Oct 29, 2026
534.17
542.42
527.09
541.92
541.92
193,500
Oct 28, 2026
544.93
562.24
533.13
533.36
533.36
325,200
Oct 27, 2026
508.78
512.00
494.29
509.09
509.09
191,200
Oct 26, 2026
515.18
522.34
510.30
512.90
512.90
127,700
Oct 23, 2026
517.23
520.95
510.99
512.98
512.98
157,000
Oct 22, 2026
513.60
522.59
510.16
520.15
520.15
141,400
Oct 21, 2026
513.06
516.78
506.26
511.37
511.37
115,700
Oct 20, 2026
511.28
519.27
506.01
516.07
516.07
113,800
Oct 19, 2026
507.56
511.81
506.09
508.29
508.29
96,900
Oct 16, 2026
518.79
520.89
509.71
512.38
512.38
89,400
Oct 15, 2026
519.64
519.64
508.99
515.44
515.44
139,100
Oct 14, 2026
500.89
513.93
500.89
513.18
513.18
129,900
Oct 13, 2026
504.83
505.89
496.79
500.77
500.77
104,600
Oct 12, 2026
501.76
505.87
499.57
500.64
500.64
119,700
Oct 9, 2026
497.65
502.15
493.43
499.82
499.82
134,500
Oct 8, 2026
495.65
499.73
494.12
498.25
498.25
135,500
Oct 7, 2026
508.32
514.67
499.52
501.45
501.45
139,100
Oct 6, 2026
513.77
517.98
506.32
509.84
509.84
129,200
Oct 5, 2026
505.75
514.46
500.97
511.30
511.30
138,600
Oct 2, 2026
502.88
510.82
499.64
507.50
507.50
159,100
Oct 1, 2026
504.91
508.35
497.29
502.90
502.90
201,700
Sep 30, 2026
512.16
514.50
503.36
505.07
505.07
155,900
Sep 29, 2026
511.34
516.82
507.47
512.05
512.05
118,300
Sep 28, 2026
512.15
519.05
509.11
514.30
514.30
216,000
Sep 25, 2026
503.12
514.51
498.79
512.16
512.16
233,300
Sep 24, 2026
499.19
501.46
491.88
495.65
495.65
146,200
Sep 23, 2026
494.97
505.22
493.98
498.09
498.09
138,500
Sep 22, 2026
500.55
505.79
495.37
496.62
496.62
131,600
Sep 21, 2026
507.79
509.59
496.97
499.62
499.62
159,300
Sep 18, 2026
504.50
512.25
498.23
504.06
504.06
416,200
Sep 17, 2026
509.06
516.88
500.52
505.97
505.97
144,700
Sep 16, 2026
506.75
513.54
500.94
509.91
509.91
141,100
Sep 15, 2026
511.55
511.55
499.18
506.47
506.47
176,400
Sep 14, 2026
515.81
521.50
510.40
514.29
514.29
129,500
Sep 11, 2026
517.04
526.47
510.08
515.97
515.97
81,800
Sep 10, 2026
520.22
530.18
509.03
514.40
514.40
90,900
Sep 9, 2026
517.77
519.10
511.09
518.57
518.57
106,300
Sep 8, 2026
515.00
525.26
512.86
519.01
519.01
132,300
Sep 4, 2026
519.62
525.63
519.23
519.84
519.84
84,300
Sep 3, 2026
528.28
533.69
516.95
524.45
524.45
136,000
Sep 2, 2026
515.58
527.52
509.01
523.99
523.99
130,000
Sep 1, 2026
521.72
534.17
514.68
515.17
515.17
142,200
Aug 31, 2026
522.33
523.70
517.29
518.71
518.71
96,600
Aug 28, 2026
521.61
526.78
517.38
523.38
523.38
150,600
Aug 27, 2026
543.70
545.80
501.84
520.27
520.27
363,800
Aug 26, 2026
544.56
551.36
541.66
548.56
548.56
128,700
Aug 25, 2026
540.58
546.56
538.31
543.98
543.98
155,900
Aug 24, 2026
541.79
545.00
539.51
541.34
541.34
124,500
Aug 21, 2026
535.14
543.44
530.25
540.57
540.57
117,700
Aug 20, 2026
530.72
544.08
528.81
534.88
534.88
115,500
Aug 19, 2026
531.21
536.72
529.03
535.70
535.70
131,200
Aug 18, 2026
532.99
538.97
526.46
529.23
529.23
115,200
Aug 17, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
528.69
530.78
520.68
524.98
524.98
152,000
Aug 14, 2026
535.27
539.25
525.00
532.88
532.18
169,200
Aug 13, 2026
541.02
545.29
529.55
537.17
536.46
233,500
Aug 12, 2026
530.56
544.17
527.32
541.02
540.31
131,400
Aug 11, 2026
546.61
553.41
536.06
537.14
536.43
151,800
Aug 10, 2026
551.83
557.00
545.46
549.48
548.76
118,200
Aug 7, 2026
550.30
553.00
544.91
552.72
551.99
154,000
Aug 6, 2026
551.74
551.74
541.45
549.41
548.69
128,300
Aug 5, 2026
549.95
549.95
535.29
546.51
545.79
186,400
Aug 4, 2026
532.15
543.50
531.01
539.72
539.01
247,700
Aug 3, 2026
536.66
543.41
530.45
540.57
539.86
190,200
Jul 31, 2026
532.24
535.94
522.49
532.25
531.55
221,600
Jul 30, 2026
539.83
542.74
531.82
534.79
534.09
163,900
Jul 29, 2026
522.94
551.68
522.94
539.36
538.65
286,100
Jul 28, 2026
516.10
520.01
511.05
517.63
516.95
198,300
Jul 27, 2026
510.73
515.90
505.86
509.34
508.67
163,700
Jul 24, 2026
504.91
511.77
501.74
511.13
510.46
113,900
Jul 23, 2026
500.38
505.48
495.75
503.01
502.35
110,800
Jul 22, 2026
506.18
509.84
500.30
503.52
502.86
210,400
Jul 21, 2026
509.94
513.62
493.78
504.10
503.44
262,800
Jul 20, 2026
507.61
517.74
503.97
513.68
513.01
138,300
Jul 17, 2026
502.65
511.85
502.20
510.03
509.36
180,200
Jul 16, 2026
490.92
504.73
487.66
501.51
500.85
125,000
Jul 15, 2026
488.10
497.25
481.31
492.65
492.00
123,900
Jul 14, 2026
487.39
492.39
481.56
491.89
491.24
165,900
Jul 13, 2026
490.42
496.15
487.75
492.27
491.62
145,900
Jul 10, 2026
491.29
493.47
482.60
488.59
487.95
143,300
Jul 9, 2026
479.18
491.19
472.42
490.46
489.82
131,500
Jul 8, 2026
482.88
484.98
477.59
479.76
479.13
158,900
Jul 7, 2026
485.45
487.78
479.06
485.37
484.73
165,100
Jul 6, 2026
486.38
488.52
479.57
480.50
479.87
140,100
Jul 2, 2026
482.99
492.30
479.71
489.66
489.02
173,900
Jul 1, 2026
469.76
483.98
468.88
480.87
480.24
210,500
Jun 30, 2026
459.10
466.60
457.35
465.74
465.13
201,300
Jun 29, 2026
460.63
465.00
456.27
459.90
459.30
117,100
Jun 26, 2026
457.33
463.28
452.53
463.28
462.67
230,700
Jun 25, 2026
449.52
457.71
449.52
453.15
452.55
174,500
Jun 24, 2026
445.78
450.35
440.71
447.29
446.70
215,000
Jun 23, 2026
440.00
446.76
428.98
444.11
443.53
253,200
Jun 22, 2026
435.96
438.69
428.12
436.07
435.50
205,200
Jun 18, 2026
436.40
449.00
434.87
436.27
435.70
541,100
Jun 17, 2026
429.63
437.39
424.01
436.03
435.46
266,800
Jun 16, 2026
426.59
435.70
426.59
433.87
433.30
224,600
Jun 15, 2026
417.82
424.23
411.02
423.49
422.93
311,300
Jun 12, 2026
420.27
422.64
415.63
419.31
418.76
154,800
Jun 11, 2026
434.44
434.99
419.31
420.87
420.32
265,000
Jun 10, 2026
450.00
450.00
431.58
434.42
433.85
225,100
Jun 9, 2026
440.77
449.21
440.25
446.26
445.67
161,300
Jun 8, 2026
433.76
443.15
426.45
439.13
438.55
186,600
Jun 5, 2026
434.44
443.16
427.65
441.59
441.01
219,000
Jun 4, 2026
433.19
439.13
429.64
432.34
431.77
217,000
Jun 3, 2026
417.21
432.40
415.60
426.86
426.30
266,700
Jun 2, 2026
422.52
422.81
416.39
417.21
416.66
168,900
Jun 1, 2026
426.52
433.00
418.29
422.84
422.28
180,700
May 29, 2026
439.99
442.55
425.86
426.41
425.85
257,000
May 28, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
434.01
442.65
432.44
439.89
439.31
208,500
May 27, 2026
437.71
446.13
435.49
439.41
438.23
203,900
May 26, 2026
436.20
440.44
429.10
437.33
436.16
131,100
May 22, 2026
441.94
445.46
437.42
439.36
438.18
162,100
May 21, 2026
437.32
442.36
431.15
441.55
440.37
219,900
May 20, 2026
437.67
442.54
433.80
441.61
440.43
178,800
May 19, 2026
445.32
445.45
434.50
440.05
438.87
172,000
May 18, 2026
434.70
446.84
434.70
441.62
440.44
234,500
May 15, 2026
428.55
435.25
422.31
434.53
433.37
268,800
May 14, 2026
425.89
430.87
420.93
426.21
425.07
233,600
May 13, 2026
418.88
424.61
404.26
424.04
422.90
323,500
May 12, 2026
424.49
424.49
412.75
419.65
418.53
248,500
May 11, 2026
425.16
428.07
414.73
421.43
420.30
170,100
May 8, 2026
426.23
426.23
418.19
424.26
423.12
152,400
May 7, 2026
423.19
429.51
420.24
425.82
424.68
219,200
May 6, 2026
429.72
431.78
421.90
424.56
423.42
216,800
May 5, 2026
424.61
429.59
419.35
427.55
426.41
235,900
May 4, 2026
421.10
432.13
419.57
425.92
424.78
225,400
May 1, 2026
425.91
428.73
417.72
422.16
421.03
236,300
Apr 30, 2026
422.27
425.83
418.67
424.98
423.84
267,500
Apr 29, 2026
421.74
424.53
417.47
423.94
422.80
263,000
Apr 28, 2026
426.05
431.14
418.79
421.10
419.97
490,400
Apr 27, 2026
420.99
425.60
408.45
422.72
421.59
350,500
Apr 24, 2026
444.50
453.61
415.34
421.11
419.98
606,900
Apr 23, 2026
374.15
384.55
371.85
382.97
381.94
258,700
Apr 22, 2026
373.36
377.26
371.00
373.15
372.15
250,000
Apr 21, 2026
387.64
388.87
372.82
373.79
372.79
340,700
Apr 20, 2026
383.59
387.89
382.14
385.77
384.74
196,700
Apr 17, 2026
380.78
388.15
380.50
384.61
383.58
243,000
Apr 16, 2026
378.04
384.29
376.02
382.88
381.85
154,800
Apr 15, 2026
374.59
378.00
372.95
377.61
376.60
218,500
Apr 14, 2026
385.36
387.30
376.40
376.41
375.40
186,900
Apr 13, 2026
385.43
389.86
382.32
387.62
386.58
243,400
Apr 10, 2026
391.84
392.81
383.81
385.84
384.81
127,700
Apr 9, 2026
392.75
394.79
386.60
390.85
389.80
205,200
Apr 8, 2026
390.32
398.00
390.00
395.25
394.19
393,600
Apr 7, 2026
388.53
394.01
383.80
388.95
387.91
171,200
Apr 6, 2026
378.50
387.43
378.50
386.36
385.33
167,300
Apr 2, 2026
379.33
380.92
371.75
380.60
379.58
211,400
Apr 1, 2026
378.74
380.66
371.52
377.57
376.56
177,100
Mar 31, 2026
377.75
385.46
375.03
377.74
376.73
263,500
Mar 30, 2026
371.99
374.58
367.30
374.09
373.09
342,200
Mar 27, 2026
372.57
373.44
365.21
368.59
367.60
288,800
Mar 26, 2026
373.66
379.21
370.23
371.95
370.95
294,700
Mar 25, 2026
375.65
375.97
368.44
374.02
373.02
398,100
Mar 24, 2026
371.00
375.39
368.49
373.89
372.89
276,300
Mar 23, 2026
377.99
383.83
373.22
373.42
372.42
301,600
Mar 20, 2026
383.97
386.48
377.11
377.99
376.98
524,000
Mar 19, 2026
384.21
388.28
376.18
384.83
383.80
333,300
Mar 18, 2026
396.26
400.07
382.94
383.21
382.18
302,900
Mar 17, 2026
398.85
403.34
398.85
399.34
398.27
257,000
Mar 16, 2026
404.30
406.17
397.48
398.33
397.26
246,300
Mar 13, 2026
403.70
408.74
399.38
401.87
400.79
297,600
Mar 12, 2026
404.15
408.69
398.09
399.55
398.48
255,600
Mar 11, 2026
398.91
404.53
398.35
402.72
401.64
253,400
Mar 10, 2026
402.90
406.15
397.77
400.76
399.69
198,800
Mar 9, 2026
405.29
409.33
399.52
403.47
402.39
277,300
Mar 6, 2026
409.57
412.14
402.78
407.88
406.79
291,500
Mar 5, 2026
407.12
415.56
406.30
412.16
411.06
233,000
Mar 4, 2026
420.56
424.67
410.99
410.99
409.89
344,800
Mar 3, 2026
415.08
424.85
398.58
424.16
423.02
273,400
Mar 2, 2026
409.79
424.40
405.98
421.40
420.27
377,700
Feb 27, 2026
394.15
411.06
391.57
410.01
408.91
407,800
Feb 26, 2026
400.97
410.40
385.00
396.63
395.57
821,500
Feb 25, 2026
468.79
471.42
457.55
466.60
465.35
250,600
Feb 24, 2026
476.30
479.90
465.17
468.32
467.07
157,100
Feb 23, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
475.50
480.66
473.51
478.54
477.26
143,200
Feb 20, 2026
472.81
477.63
470.90
475.41
473.54
124,600
Feb 19, 2026
467.52
474.02
467.34
472.11
470.25
158,300
Feb 18, 2026
471.48
472.12
461.88
467.65
465.81
182,500
Feb 17, 2026
476.70
481.38
471.11
473.06
471.20
163,300
Feb 13, 2026
466.62
474.75
464.36
473.22
471.36
235,900
Feb 12, 2026
466.28
470.79
462.56
463.95
462.12
176,700
Feb 11, 2026
450.60
466.85
450.50
462.89
461.07
179,200
Feb 10, 2026
449.22
454.94
449.10
452.00
450.22
171,100
Feb 9, 2026
448.88
450.44
443.33
448.17
446.41
136,000
Feb 6, 2026
456.20
458.93
446.01
447.74
445.98
128,900
Feb 5, 2026
446.26
456.00
444.52
453.40
451.62
187,300
Feb 4, 2026
434.19
450.36
433.31
443.76
442.01
252,300
Feb 3, 2026
433.61
439.00
425.79
433.11
431.41
140,600
Feb 2, 2026
428.32
437.89
422.48
435.27
433.56
186,200
Jan 30, 2026
430.00
432.38
421.07
427.14
425.46
315,900
Jan 29, 2026
431.65
438.82
427.21
430.00
428.31
170,600
Jan 28, 2026
436.01
439.97
428.81
432.56
430.86
140,300
Jan 27, 2026
445.71
450.99
435.16
436.72
435.00
180,300
Jan 26, 2026
447.86
453.97
447.59
448.03
446.27
145,100
Jan 23, 2026
444.74
449.90
437.95
446.77
445.01
126,000
Jan 22, 2026
448.68
448.68
427.85
444.74
442.99
210,400
Jan 21, 2026
448.52
454.61
440.53
453.53
451.74
126,400
Jan 20, 2026
449.22
454.33
445.49
449.59
447.82
99,200
Jan 16, 2026
455.80
456.79
446.23
451.90
450.12
190,000
Jan 15, 2026
451.56
459.55
447.33
458.93
457.12
173,000
Jan 14, 2026
447.38
454.96
447.38
451.82
450.04
120,600
Jan 13, 2026
447.33
451.90
445.33
448.44
446.67
112,000
Jan 12, 2026
444.10
452.39
438.87
446.15
444.39
119,600
Jan 9, 2026
448.10
451.19
444.06
444.40
442.65
130,800
Jan 8, 2026
439.13
449.59
438.78
449.18
447.41
218,000
Jan 7, 2026
440.40
443.79
435.26
439.28
437.55
105,400
Jan 6, 2026
436.05
443.79
431.21
441.09
439.35
163,200
Jan 5, 2026
422.86
441.20
421.78
437.97
436.25
197,400
Jan 2, 2026
427.65
432.11
421.34
423.79
422.12
116,100
Dec 31, 2025
428.19
430.00
426.51
427.86
426.18
88,100
Dec 30, 2025
432.57
442.66
429.15
430.82
429.12
78,600
Dec 29, 2025
432.42
435.76
430.06
434.43
432.72
103,300
Dec 26, 2025
434.96
436.21
430.37
432.18
430.48
85,800
Dec 24, 2025
432.65
435.94
430.67
435.28
433.57
59,800
Dec 23, 2025
434.57
437.88
430.68
432.66
430.96
101,200
Dec 22, 2025
433.69
442.49
430.05
435.74
434.02
195,400
Dec 19, 2025
429.17
435.62
429.17
435.33
433.62
280,000
Dec 18, 2025
428.90
432.60
425.50
430.24
428.55
148,800
Dec 17, 2025
429.13
435.36
428.78
431.24
429.54
107,700
Dec 16, 2025
430.44
432.38
426.15
429.13
427.44
140,400
Dec 15, 2025
431.60
436.01
426.23
430.44
428.75
146,100
Dec 12, 2025
430.87
432.62
426.54
430.06
428.37
136,500
Dec 11, 2025
428.14
433.51
427.00
429.16
427.47
122,900
Dec 10, 2025
420.48
426.87
419.79
425.44
423.77
157,700
Dec 9, 2025
414.13
422.91
410.49
420.48
418.83
205,600
Dec 8, 2025
419.28
421.01
410.77
412.50
410.88
175,200
Dec 5, 2025
424.04
427.40
420.02
421.97
420.31
157,900
Dec 4, 2025
428.12
430.00
421.30
424.30
422.63
126,500
Dec 3, 2025
432.93
436.96
430.69
430.83
429.13
113,600
Dec 2, 2025
437.35
441.38
429.31
429.54
427.85
145,900
Dec 1, 2025
439.12
444.61
436.99
437.73
436.01
167,200
Nov 28, 2025
440.46
445.07
439.18
439.19
437.46
71,300
Nov 26, 2025
438.50
444.00
438.46
441.36
439.62
134,900
Nov 25, 2025
440.48
444.15
439.31
440.70
438.97
146,800
Nov 24, 2025
440.82
445.33
436.12
436.43
434.71
146,300
Nov 21, 2025
430.59
445.69
427.21
441.74
440.00
130,300
Nov 20, 2025
429.92
435.22
428.65
429.33
427.64
136,500
Nov 19, 2025
437.49
447.07
428.57
429.80
428.11
130,200
Nov 18, 2025
432.12
439.23
428.35
435.33
433.62
161,500
Nov 17, 2025
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
434.46
439.91
431.94
432.38
430.68
128,100
Nov 14, 2025
445.20
446.42
434.85
435.56
433.25
127,800
Nov 13, 2025
445.64
453.92
444.98
446.01
443.64
121,000
Nov 12, 2025
445.66
455.14
445.66
447.55
445.17
125,200
Nov 11, 2025
438.19
449.01
436.75
445.53
443.17
143,100
Nov 10, 2025
435.00
439.26
421.58
435.99
433.68
202,800
Nov 7, 2025
432.29
439.99
430.72
434.61
432.30
143,800
Nov 6, 2025
436.81
444.62
428.49
430.59
428.30
203,600
Nov 5, 2025
439.05
443.55
435.89
439.00
436.67
168,900
