CHEMED Historical Stock Price

Below is the stock price history for Chemed CHE. Data is recorded each day for the historical open, high, low, close and volume. The Chemed stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Chemed Historical Stock Price

DateOpenHighLowCloseVolume
2018-05-25 327.54 328.87 324.27 325.37 4,136
2018-05-24 326.70 329.31 321.64 328.22 6,538
2018-05-23 325.61 328.54 324.69 327.53 6,626
2018-05-22 331.35 331.35 325.55 325.55 6,292
2018-05-21 335.38 335.55 331.50 332.21 4,117
2018-05-18 332.79 334.63 332.70 333.33 3,018
2018-05-17 332.00 333.42 330.84 331.81 2,180
2018-05-16 329.33 333.29 328.62 332.10 6,537
2018-05-15 325.91 326.82 324.19 326.49 5,060
2018-05-14 331.30 331.30 326.52 327.54 1,800
2018-05-11 323.51 329.82 323.51 329.50 1,511
2018-05-10 323.49 328.78 323.49 326.20 6,008
2018-05-09 317.79 323.49 317.40 323.49 3,856
2018-05-08 315.69 319.88 315.06 319.65 2,507
2018-05-07 316.64 316.77 313.74 314.40 1,890
2018-05-04 311.12 317.18 310.86 315.89 3,242
2018-05-03 309.99 313.60 309.89 312.55 2,005
2018-05-02 309.14 313.91 309.14 311.36 2,720
2018-05-01 306.87 310.47 304.96 310.47 1,950
2018-04-30 309.25 310.72 308.30 309.13 1,819
2018-04-27 303.38 310.68 303.38 310.68 2,756
2018-04-26 308.69 308.69 303.81 304.67 2,543
2018-04-25 303.02 307.49 302.43 306.28 1,414
2018-04-24 303.30 304.96 297.16 302.82 6,092
2018-04-23 303.01 304.60 300.53 301.85 2,917
2018-04-20 303.42 307.40 302.28 303.25 4,047
2018-04-19 291.94 295.74 291.84 292.02 3,650
2018-04-18 292.83 295.75 291.35 295.33 3,345
2018-04-17 287.88 291.23 287.88 291.23 3,478
2018-04-16 284.66 287.17 284.66 286.55 542

» More Chemed Stock Price History

To see other companies like Chemed (CHE), view our stock market today for news, and other data.