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
2017-12-08 239.41 239.68 237.02 237.87 9,180
2017-12-07 239.42 240.70 238.16 238.24 4,403
2017-12-06 239.53 240.04 238.73 238.73 5,497
2017-12-05 241.00 243.11 240.20 241.35 7,376
2017-12-04 248.11 250.26 242.77 243.03 5,418
2017-12-01 245.93 248.10 243.78 247.20 8,424
2017-11-30 247.00 247.00 244.26 245.94 1,937
2017-11-29 243.13 245.31 242.99 245.00 4,054
2017-11-28 241.99 241.99 240.00 241.90 2,157
2017-11-27 239.12 240.92 238.99 239.85 2,489
2017-11-24 237.71 240.12 237.71 240.00 2,234
2017-11-22 238.11 240.26 237.42 237.92 1,679
2017-11-21 235.46 237.90 231.86 237.90 3,811
2017-11-20 231.57 231.57 228.55 231.45 3,430
2017-11-17 232.28 233.17 231.20 231.35 1,725
2017-11-16 232.40 234.76 232.40 233.14 3,161
2017-11-15 229.72 233.65 229.72 232.00 3,303
2017-11-14 230.99 232.14 230.45 231.80 1,662
2017-11-13 229.86 232.24 228.62 231.20 2,895
2017-11-10 231.08 231.87 230.38 231.49 5,134
2017-11-09 231.20 232.64 230.52 231.51 2,262
2017-11-08 233.52 233.52 230.43 232.88 2,510
2017-11-07 233.40 233.95 229.58 231.99 4,378
2017-11-06 234.45 234.45 228.78 231.93 7,513
2017-11-03 231.88 235.89 230.33 234.82 8,340
2017-11-02 225.82 230.49 225.66 229.98 5,063
2017-11-01 223.61 224.25 221.51 223.69 5,545
2017-10-31 224.46 224.46 222.06 223.75 6,111
2017-10-30 224.69 224.90 221.74 223.08 7,816
2017-10-27 229.00 232.15 219.90 232.15 5,289

» More Chemed Stock Price History

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