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
2019-02-19 311.50 315.46 310.97 314.99 8,444
2019-02-15 315.40 315.40 311.00 313.08 3,727
2019-02-14 306.98 312.06 305.75 312.06 5,592
2019-02-13 308.95 308.95 304.51 306.69 5,622
2019-02-12 303.57 306.96 302.99 306.96 7,659
2019-02-11 301.41 305.59 301.41 303.67 13,539
2019-02-08 299.39 301.78 297.08 301.78 7,405
2019-02-07 304.15 306.27 301.60 302.46 4,008
2019-02-06 306.66 307.84 304.49 307.13 6,056
2019-02-05 306.27 308.47 305.96 307.84 8,993
2019-02-04 299.68 304.99 299.24 304.99 10,319
2019-02-01 297.88 300.08 295.66 299.97 4,895
2019-01-31 293.36 299.08 293.36 297.62 8,322
2019-01-30 292.77 297.20 292.42 297.10 13,752
2019-01-29 289.72 292.76 289.21 292.76 3,728
2019-01-28 288.61 290.43 286.66 289.30 4,077
2019-01-25 292.22 294.71 291.83 291.83 1,433
2019-01-24 289.45 290.70 287.17 290.70 2,550
2019-01-23 286.59 290.91 285.80 290.19 3,916
2019-01-22 285.97 285.97 282.12 283.78 4,426
2019-01-18 284.62 286.795 284.17 284.33 2,917
2019-01-17 288.09 289.81 285.61 286.07 2,085
2019-01-16 286.62 288.84 283.12 287.29 3,308
2019-01-15 274.76 286.41 274.76 284.61 10,413
2019-01-14 275.77 278.83 274.55 276.68 6,893
2019-01-11 278.40 278.40 276.30 277.95 5,552
2019-01-10 282.45 283.28 277.13 278.28 6,263
2019-01-09 279.28 282.85 278.52 280.59 5,840
2019-01-08 276.17 279.30 274.21 279.18 4,278
2019-01-07 275.61 276.47 272.79 274.60 5,080

» More Chemed Stock Price History

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