Chemed Corp (CHE)

Historical Prices For Chemed Corp (CHE)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	560.74	563.58	557.32	560.78	99,753	560.78
6/04/2025	565.55	569.98	560.81	561.64	90,530	561.64
6/03/2025	568.57	570.34	564.63	568.39	74,504	568.39
6/02/2025	570.98	572.23	564.63	570.39	130,566	570.39
5/30/2025	573.84	578.57	570.40	574.84	79,372	574.84
5/29/2025	572.00	576.96	568.01	573.19	62,410	573.19
5/28/2025	578.59	580.50	572.55	573.01	92,331	572.51
5/27/2025	572.70	581.20	570.67	581.19	175,138	580.68
5/23/2025	560.16	570.16	557.76	569.57	113,071	569.07
5/22/2025	568.69	572.23	559.94	561.44	175,244	560.95
5/21/2025	578.02	579.54	568.73	571.22	101,156	570.72
5/20/2025	579.00	583.96	576.39	581.48	130,274	580.97
5/19/2025	578.48	583.79	574.28	578.02	112,103	577.52
5/16/2025	568.02	581.03	568.02	579.86	131,798	579.35
5/15/2025	554.94	566.22	554.94	566.13	121,399	565.64
5/14/2025	558.74	560.33	550.47	553.52	162,154	553.04
5/13/2025	566.26	566.70	556.46	557.17	125,394	556.68
5/12/2025	573.93	575.41	564.00	569.11	101,483	568.61
5/09/2025	570.65	574.07	565.33	570.22	75,062	569.72
5/08/2025	576.65	583.12	569.05	569.05	145,184	568.55
5/07/2025	578.38	583.37	573.16	577.44	200,434	576.94
5/06/2025	575.21	579.50	571.61	576.51	151,478	576.01
5/05/2025	575.95	579.60	568.44	576.07	126,666	575.57
5/02/2025	577.66	581.23	568.79	575.46	132,032	574.96
5/01/2025	575.21	577.44	568.75	573.74	113,752	573.24
4/30/2025	575.24	581.51	565.90	581.51	169,818	581.00
4/29/2025	563.03	583.02	563.03	574.96	152,209	574.46
4/28/2025	561.55	570.00	559.47	565.86	115,666	565.37
4/25/2025	548.01	559.95	541.81	555.74	118,857	555.25
4/24/2025	564.67	569.15	537.23	546.78	273,140	546.30
4/23/2025	585.42	593.80	582.90	585.46	140,153	584.95
4/22/2025	565.00	581.73	565.00	579.50	152,182	578.99
4/21/2025	581.56	581.56	558.55	563.62	92,242	563.13
4/17/2025	580.17	583.76	576.36	581.69	110,655	581.18
4/16/2025	591.20	591.20	580.92	581.37	105,682	580.86
4/15/2025	602.13	602.13	587.47	588.69	106,219	588.18
4/14/2025	599.22	604.91	592.63	600.69	89,328	600.17
4/11/2025	589.76	597.91	581.60	593.39	104,450	592.87
4/10/2025	585.60	596.00	578.71	590.39	117,857	589.88
4/09/2025	568.69	588.38	556.07	588.04	184,453	587.53
4/08/2025	587.38	587.53	564.80	571.76	142,647	571.26
4/07/2025	586.82	598.04	566.64	575.07	162,812	574.57
4/04/2025	611.55	616.35	595.38	597.34	129,318	596.82
4/03/2025	610.81	623.61	610.81	619.21	138,992	618.67
4/02/2025	615.47	620.43	609.99	614.68	134,958	614.14
4/01/2025	617.00	621.52	609.49	618.56	260,403	618.02
3/31/2025	607.45	620.00	607.45	615.32	116,086	614.78
3/28/2025	610.00	614.65	603.80	605.70	162,388	605.17
3/27/2025	612.00	616.88	609.06	612.36	141,164	611.83
3/26/2025	611.00	614.82	607.36	609.17	108,213	608.64
3/25/2025	605.53	611.89	601.34	609.29	123,742	608.76
3/24/2025	594.65	608.91	594.65	606.89	119,230	606.36
3/21/2025	598.96	598.96	591.31	594.11	358,340	593.59
3/20/2025	600.00	604.75	598.92	601.61	93,913	601.09
3/19/2025	607.09	607.09	599.19	603.62	86,118	603.09
3/18/2025	609.71	611.47	604.59	606.30	96,441	605.77
3/17/2025	593.94	611.99	593.94	608.07	101,238	607.54
3/14/2025	594.80	598.53	591.17	598.22	92,078	597.70
3/13/2025	591.05	594.62	589.34	589.96	69,258	589.45
3/12/2025	595.51	598.00	588.13	589.24	105,449	588.73
3/11/2025	599.77	602.85	591.66	598.50	130,803	597.98
3/10/2025	597.23	609.15	592.67	596.76	179,157	596.24
3/07/2025	591.38	604.94	591.38	595.74	124,996	595.22
3/06/2025	593.05	600.80	588.34	594.35	119,157	593.83