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
2018-02-20 252.85 258.67 252.85 256.17 2,682
2018-02-16 253.71 258.16 252.64 254.77 4,673
2018-02-15 279.06 280.34 245.41 255.23 6,632
2018-02-14 252.35 255.86 252.35 255.86 3,322
2018-02-13 252.40 252.40 248.85 250.03 4,432
2018-02-12 254.15 256.68 250.18 253.50 3,723
2018-02-09 254.00 255.79 244.28 255.79 4,169
2018-02-08 257.28 257.79 250.73 250.73 2,894
2018-02-07 254.00 259.03 254.00 257.54 2,743
2018-02-06 244.43 253.91 244.43 253.90 4,192
2018-02-05 259.79 261.71 250.73 254.99 3,185
2018-02-02 264.45 264.45 260.62 260.70 4,797
2018-02-01 259.43 265.56 259.43 264.59 5,483
2018-01-31 267.14 267.14 261.54 261.96 6,367
2018-01-30 270.60 270.94 265.78 266.26 4,549
2018-01-29 271.70 274.21 270.69 273.14 4,146
2018-01-26 270.00 270.68 268.54 269.96 535
2018-01-25 267.96 268.94 266.76 268.20 8,765
2018-01-24 270.17 270.20 267.21 268.86 5,612
2018-01-23 265.77 269.74 265.77 267.79 7,535
2018-01-22 266.64 268.41 265.85 266.90 4,473
2018-01-19 262.60 268.52 262.60 266.46 2,647
2018-01-18 262.71 264.25 261.94 262.90 4,102
2018-01-17 261.36 264.20 261.09 263.775 4,615
2018-01-16 265.35 265.35 261.44 262.69 3,160
2018-01-12 261.98 265.66 260.90 262.21 2,975
2018-01-11 262.07 264.54 262.07 263.82 1,598
2018-01-10 259.86 260.37 257.27 259.31 1,220
2018-01-09 257.94 261.09 256.42 260.46 4,166
2018-01-08 256.96 257.66 252.715 257.40 5,311

» More Chemed Stock Price History

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