Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Chemed Inc (NY: CHE ) 580.01 +7.73 (+1.35%) Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 29, 2024 574.97 583.34 571.56 580.01 70,779 +7.73(+1.35%) Aug 28, 2024 567.27 574.68 567.27 572.28 44,109 +5.01(+0.88%) Aug 27, 2024 571.09 571.09 566.77 567.27 101,906 -4.24(-0.74%) Aug 26, 2024 574.60 575.77 571.47 571.51 42,765 -0.86(-0.15%) Aug 23, 2024 575.73 575.73 569.95 572.37 57,746 +0.61(+0.11%) Aug 22, 2024 579.24 579.24 569.93 571.76 43,000 -5.14(-0.89%) Aug 21, 2024 581.49 581.49 575.82 576.90 39,334 -1.13(-0.20%) Aug 20, 2024 579.16 579.97 574.28 578.03 54,575 +0.46(+0.08%) Aug 19, 2024 579.65 579.65 571.79 577.57 63,459 +1.29(+0.22%) Aug 16, 2024 573.61 577.41 571.80 576.28 39,762 +3.28(+0.57%) Aug 15, 2024 572.88 575.14 569.34 573.00 52,209 +4.04(+0.71%) Aug 14, 2024 574.37 577.82 568.91 568.96 88,428 -4.40(-0.77%) Aug 13, 2024 575.02 582.36 572.12 573.36 93,804 -0.35(-0.06%) Aug 12, 2024 578.97 581.23 572.74 573.71 73,901 -6.35(-1.09%) Aug 09, 2024 580.02 583.50 577.78 580.06 85,088 -3.32(-0.57%) Aug 08, 2024 572.63 583.99 572.63 583.38 82,994 +14.64(+2.57%) Aug 07, 2024 578.60 579.28 567.21 568.74 110,416 -6.99(-1.21%) Aug 06, 2024 569.62 584.74 567.67 575.73 143,277 +7.43(+1.31%) Aug 05, 2024 588.35 588.35 565.63 568.30 134,095 -22.42(-3.80%) Aug 02, 2024 587.37 593.86 578.41 590.72 141,937 +2.28(+0.39%) Aug 01, 2024 573.66 592.88 573.29 588.44 241,215 +18.28(+3.21%) Jul 31, 2024 570.18 571.93 562.76 570.16 124,428 +4.01(+0.71%) Jul 30, 2024 555.75 566.23 555.75 566.15 122,262 +11.76(+2.12%) Jul 29, 2024 549.00 557.21 549.00 554.39 120,851 +5.12(+0.93%) Jul 26, 2024 544.56 553.95 541.53 549.27 132,672 +8.30(+1.53%) Jul 25, 2024 535.01 568.29 534.25 540.97 225,113 -6.51(-1.19%) Jul 24, 2024 543.61 548.93 539.06 547.48 170,077 +6.17(+1.14%) Jul 23, 2024 542.16 542.90 540.65 541.31 66,533 -0.85(-0.16%) Jul 22, 2024 543.15 549.25 540.04 542.16 114,981 -0.84(-0.15%) Jul 19, 2024 545.10 546.92 542.18 543.00 70,422 +0.91(+0.17%) Jul 18, 2024 547.00 552.43 537.98 542.09 102,284 -7.12(-1.30%) Jul 17, 2024 546.34 555.41 545.00 549.21 106,606 +3.07(+0.56%) Jul 16, 2024 538.95 547.97 537.34 546.14 185,337 +9.02(+1.68%) Jul 15, 2024 537.71 546.70 537.12 537.12 58,450 -0.75(-0.14%) Jul 12, 2024 538.77 544.26 536.05 537.87 112,982 +2.36(+0.44%) Jul 11, 2024 530.89 539.82 530.89 535.51 117,777 +7.51(+1.42%) Jul 10, 2024 526.71 529.98 525.36 528.00 64,125 +0.18(+0.03%) Jul 09, 2024 532.89 538.74 525.64 527.82 60,173 -6.45(-1.21%) Jul 08, 2024 538.02 538.79 533.92 534.27 85,140 -3.75(-0.70%) Jul 05, 2024 538.88 539.69 536.09 538.02 56,531 -1.98(-0.37%) Jul 03, 2024 541.93 541.93 539.14 540.00 76,198 -1.68(-0.31%) Jul 02, 2024 541.71 543.46 537.35 541.68 110,155 +2.14(+0.40%) Jul 01, 2024 544.93 548.04 538.78 539.54 57,604 -3.04(-0.56%) Jun 28, 2024 546.77 546.77 536.81 542.58 315,282 -2.36(-0.43%) Jun 27, 2024 543.23 544.95 537.26 544.94 59,460 +3.71(+0.69%) Jun 26, 2024 537.30 542.85 535.86 541.23 68,664 +3.48(+0.65%) Jun 25, 2024 540.84 540.84 534.67 537.75 65,776 -3.52(-0.65%) Jun 24, 2024 542.87 547.21 540.51 541.27 57,485 -1.20(-0.22%) Jun 21, 2024 535.29 543.08 534.31 542.47 199,386 +9.03(+1.69%) Jun 20, 2024 529.84 538.30 529.84 533.44 64,065 +1.02(+0.19%) Jun 18, 2024 537.26 540.46 531.01 532.42 69,006 -6.62(-1.23%) Jun 17, 2024 535.83 539.14 535.20 539.04 72,648 +0.28(+0.05%) Jun 14, 2024 536.67 539.11 532.28 538.76 101,184 +0.33(+0.06%) Jun 13, 2024 539.07 539.07 534.63 538.43 73,568 -2.83(-0.52%) Jun 12, 2024 543.24 543.24 536.37 541.26 80,893 +2.74(+0.51%) Jun 11, 2024 544.83 544.83 535.88 538.52 84,511 -6.31(-1.16%) Jun 10, 2024 539.99 546.37 533.78 544.83 98,934 +1.17(+0.22%) Jun 07, 2024 542.86 545.70 542.34 543.66 56,430 -0.51(-0.09%) Jun 06, 2024 548.87 556.92 533.59 544.17 154,087 -6.92(-1.26%) Jun 05, 2024 551.76 555.07 546.73 551.09 76,425 +2.18(+0.40%) Jun 04, 2024 550.87 551.26 547.75 548.91 52,689 -0.42(-0.08%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.