Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Chemed Inc
(NY:
CHE
)
570.96
+7.68 (+1.36%)
Official Closing Price
Updated: 7:00 PM EST, Nov 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 22, 2024
566.56
572.83
565.00
570.96
113,335
+7.68(+1.36%)
Nov 21, 2024
551.03
565.40
551.03
563.28
120,420
+10.41(+1.88%)
Nov 20, 2024
546.17
555.42
546.17
552.87
53,184
+5.53(+1.01%)
Nov 19, 2024
550.22
551.42
545.75
547.34
87,278
-7.53(-1.36%)
Nov 18, 2024
556.12
564.30
554.43
554.87
113,596
-3.08(-0.55%)
Nov 15, 2024
564.22
565.99
556.15
557.95
87,894
-4.31(-0.77%)
Nov 14, 2024
567.43
575.50
561.57
562.26
84,158
-2.63(-0.47%)
Nov 13, 2024
566.17
570.28
564.89
564.89
62,348
-0.65(-0.11%)
Nov 12, 2024
559.65
571.00
559.65
565.54
85,731
+3.49(+0.62%)
Nov 11, 2024
561.70
569.53
560.87
562.05
85,677
+3.78(+0.68%)
Nov 08, 2024
557.27
562.60
553.05
558.27
78,224
+3.55(+0.64%)
Nov 07, 2024
546.00
557.44
546.00
554.72
95,324
+4.73(+0.86%)
Nov 06, 2024
549.17
555.85
538.26
549.99
154,518
+16.82(+3.15%)
Nov 05, 2024
525.80
537.25
525.80
533.17
110,763
+8.14(+1.55%)
Nov 04, 2024
530.69
533.88
523.33
525.03
130,304
-6.65(-1.25%)
Nov 01, 2024
537.79
546.54
531.68
531.68
225,338
-8.56(-1.58%)
Oct 31, 2024
534.42
544.25
534.31
540.24
155,713
+4.44(+0.83%)
Oct 30, 2024
595.00
595.00
531.58
535.80
255,347
-74.00(-12.14%)
Oct 29, 2024
608.43
613.78
605.30
609.80
94,080
+0.95(+0.16%)
Oct 28, 2024
604.34
613.74
604.34
608.85
80,648
+5.87(+0.97%)
Oct 25, 2024
597.86
604.45
595.71
602.98
74,047
+6.13(+1.03%)
Oct 24, 2024
590.76
598.19
590.76
596.85
67,775
+3.70(+0.62%)
Oct 23, 2024
591.01
595.00
587.87
593.15
74,006
-0.41(-0.07%)
Oct 22, 2024
597.08
601.84
593.56
593.56
78,780
-7.02(-1.17%)
Oct 21, 2024
610.22
613.65
599.88
600.58
58,216
-9.60(-1.57%)
Oct 18, 2024
615.65
615.65
608.10
610.18
46,451
-2.41(-0.39%)
Oct 17, 2024
608.53
614.55
606.38
612.59
59,996
+5.33(+0.88%)
Oct 16, 2024
601.68
612.02
601.68
607.26
99,395
+5.29(+0.88%)
Oct 15, 2024
601.63
609.98
601.63
601.97
56,794
+1.70(+0.28%)
Oct 14, 2024
592.55
601.88
592.55
600.27
44,592
+10.39(+1.76%)
Oct 11, 2024
594.20
601.04
585.06
589.88
108,963
-0.12(-0.02%)
Oct 10, 2024
600.47
601.60
589.87
590.00
99,481
-9.19(-1.53%)
Oct 09, 2024
590.24
601.61
586.29
599.19
155,829
+11.80(+2.01%)
Oct 08, 2024
580.31
588.90
570.70
587.39
76,041
+9.62(+1.67%)
Oct 07, 2024
582.16
582.19
571.14
577.77
99,595
-3.78(-0.65%)
Oct 04, 2024
589.08
590.05
575.33
581.55
95,213
-3.72(-0.64%)
Oct 03, 2024
592.64
592.64
585.25
585.27
79,545
-7.72(-1.30%)
Oct 02, 2024
593.54
595.25
591.14
592.99
59,999
+0.20(+0.03%)
Oct 01, 2024
602.75
603.76
592.42
592.79
53,212
-8.18(-1.36%)
Sep 30, 2024
598.41
602.67
596.19
600.97
84,529
+1.93(+0.32%)
Sep 27, 2024
601.35
605.03
599.04
599.04
59,218
-1.02(-0.17%)
Sep 26, 2024
594.83
600.72
589.96
600.06
86,859
+4.49(+0.75%)
Sep 25, 2024
597.14
597.14
592.44
595.57
66,987
+2.02(+0.34%)
Sep 24, 2024
590.00
595.26
587.07
593.55
55,592
+4.27(+0.72%)
Sep 23, 2024
585.71
589.66
584.44
589.28
54,384
+7.22(+1.24%)
Sep 20, 2024
584.13
584.86
579.97
582.06
191,595
-3.21(-0.55%)
Sep 19, 2024
581.76
586.55
577.56
585.27
69,265
+7.61(+1.32%)
Sep 18, 2024
579.91
586.52
574.50
577.66
51,784
-0.13(-0.02%)
Sep 17, 2024
580.00
584.00
576.59
577.79
54,377
-1.20(-0.21%)
Sep 16, 2024
578.45
580.13
575.39
578.99
48,822
+4.23(+0.74%)
Sep 13, 2024
570.39
574.76
570.39
574.76
39,106
+5.54(+0.97%)
Sep 12, 2024
566.46
569.47
563.70
569.22
49,553
+2.00(+0.35%)
Sep 11, 2024
570.43
570.43
558.40
567.22
43,882
-5.84(-1.02%)
Sep 10, 2024
571.73
576.27
571.68
573.06
43,983
+1.57(+0.27%)
Sep 09, 2024
569.64
573.68
567.70
571.49
80,407
+0.05(+0.01%)
Sep 06, 2024
575.75
578.84
570.61
571.44
38,100
-2.36(-0.41%)
Sep 05, 2024
590.00
590.00
570.31
573.80
85,505
-14.68(-2.49%)
Sep 04, 2024
584.26
589.48
578.40
588.48
45,204
+3.59(+0.61%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.