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
2018-08-20 320.39 320.39 317.99 319.07 958
2018-08-17 317.68 318.82 316.68 318.12 1,777
2018-08-16 313.25 317.13 313.25 317.01 2,289
2018-08-15 317.90 317.90 312.23 313.53 3,594
2018-08-14 314.05 317.54 314.05 317.34 2,066
2018-08-13 318.12 319.39 315.63 315.63 5,772
2018-08-10 318.10 319.01 315.99 316.08 5,062
2018-08-09 318.24 319.46 316.62 316.68 2,343
2018-08-08 316.46 317.55 314.73 317.10 5,553
2018-08-07 319.76 319.76 316.03 316.30 3,345
2018-08-06 318.68 319.72 317.94 319.72 836
2018-08-03 319.03 319.03 315.87 316.50 3,351
2018-08-02 318.79 319.47 317.00 319.47 1,484
2018-08-01 318.00 319.04 316.13 316.28 3,250
2018-07-31 313.96 317.50 313.96 316.76 3,784
2018-07-30 321.80 321.80 311.64 311.64 3,952
2018-07-27 322.28 324.07 319.72 321.54 7,548
2018-07-26 329.64 329.64 321.64 321.84 9,946
2018-07-25 319.99 323.50 319.92 321.05 4,452
2018-07-24 329.89 329.89 320.36 321.34 5,525
2018-07-23 328.51 330.60 328.51 330.16 2,753
2018-07-20 328.40 329.56 327.76 328.47 3,540
2018-07-19 328.11 329.14 327.91 328.06 2,870
2018-07-18 325.59 328.20 325.30 328.20 1,092
2018-07-17 322.95 326.41 322.95 326.41 1,145
2018-07-16 326.22 326.22 321.98 322.29 1,472
2018-07-13 325.36 328.04 324.14 324.14 3,756
2018-07-12 322.29 326.87 321.67 326.22 5,263
2018-07-11 319.77 323.47 319.00 322.27 4,103
2018-07-10 325.36 325.77 321.17 321.18 3,665

» More Chemed Stock Price History

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