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
2018-11-16 308.57 315.20 308.57 314.62 7,126
2018-11-15 304.71 310.10 303.30 309.20 6,497
2018-11-14 312.00 312.00 305.92 307.74 5,227
2018-11-13 315.32 315.32 306.61 308.12 7,456
2018-11-12 315.20 318.86 312.84 312.84 2,089
2018-11-09 324.98 326.97 313.57 318.27 8,299
2018-11-08 320.00 324.61 320.00 323.83 5,123
2018-11-07 312.60 322.65 312.60 322.65 4,869
2018-11-06 314.90 314.90 311.65 313.53 5,814
2018-11-05 306.52 314.50 303.06 313.35 7,888
2018-11-02 306.61 307.56 303.68 306.44 3,040
2018-11-01 301.75 306.50 301.75 305.81 2,720
2018-10-31 306.80 307.715 303.39 304.85 4,083
2018-10-30 303.70 306.84 300.36 305.845 10,694
2018-10-29 288.81 289.41 276.00 277.10 6,182
2018-10-26 284.73 290.11 283.16 287.51 2,730
2018-10-25 292.00 293.83 290.10 292.25 1,486
2018-10-24 297.50 297.50 289.12 289.12 3,744
2018-10-23 292.38 300.16 292.21 298.88 2,398
2018-10-22 298.43 301.66 298.43 299.655 1,949
2018-10-19 303.41 303.41 300.40 302.10 3,656
2018-10-18 310.28 310.28 302.59 303.76 5,026
2018-10-17 310.11 313.67 309.74 312.84 2,017
2018-10-16 309.04 313.16 308.98 312.53 3,240
2018-10-15 301.60 309.91 301.60 306.86 6,206
2018-10-12 304.69 304.81 299.74 302.47 1,988
2018-10-11 308.62 310.11 298.75 298.79 4,652
2018-10-10 315.00 315.63 310.05 310.05 3,589
2018-10-09 318.14 318.14 315.32 316.795 3,099
2018-10-08 316.96 316.96 312.66 316.24 1,390

» More Chemed Stock Price History

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