NYSE:CHE | Historical Stock Price | CHEMED CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.78$7.01$27.59$108.55$427.19$1,681.121973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$439.26$1,077.2766,700——
2019-12-30$441.19$1,082.0045,500——
2019-12-27$438.71$1,075.9255,500——
2019-12-26$438.85$1,076.2631,300——
2019-12-24$437.04$1,071.8215,700——
2019-12-23$436.11$1,069.5491,800——
2019-12-20$435.72$1,068.58123,500——
2019-12-19$431.08$1,057.2064,300——
2019-12-18$433.55$1,063.26101,100——
2019-12-17$438.97$1,076.5556,000——
2019-12-16$441.41$1,082.5466,400——
2019-12-13$440.12$1,079.3770,300——
2019-12-12$436.37$1,070.1848,600——
2019-12-11$435.50$1,068.0465,900——
2019-12-10$432.20$1,059.9551,500——
2019-12-09$430.09$1,054.78110,900——
2019-12-06$435.92$1,069.0782,200——
2019-12-05$432.69$1,061.15117,700——
2019-12-04$433.04$1,062.01133,300——
2019-12-03$429.91$1,054.3347,500——
2019-12-02$422.47$1,036.0950,900——
2019-11-29$430.02$1,054.6028,800——
2019-11-27$432.76$1,061.3243,600——
2019-11-26$427.75$1,049.0497,400——
2019-11-25$429.17$1,052.5273,100——
2019-11-22$424.60$1,041.31111,500——
2019-11-21$424.51$1,041.09107,200——
2019-11-20$426.55$1,046.09125,000——
2019-11-19$419.83$1,029.6164,800——
2019-11-18$414.26$1,015.9597,600——
2019-11-15$407.46$999.28173,000——
2019-11-14$412.95$1,012.74149,600——
2019-11-13$408.89$1,002.7890,300——
2019-11-12$408.21$1,001.1280,900——
2019-11-11$405.83$995.28129,400——
2019-11-08$406.26$996.3398,600——
2019-11-07$405.31$994.0084,700——
2019-11-06$413.11$1,012.3593,900——
2019-11-05$410.95$1,007.06121,500——
2019-11-04$414.98$1,016.93130,900——
2019-11-01$411.17$1,007.5965,100——
2019-10-31$393.91$965.30122,700——
2019-10-30$402.00$985.12122,000——
2019-10-29$412.16$1,010.0261,900——
2019-10-28$408.75$1,001.6676,400——
2019-10-25$404.51$991.2743,300——
2019-10-24$406.19$995.3987,000——
2019-10-23$407.49$998.5850,400——
2019-10-22$411.83$1,009.2150,200——
2019-10-21$415.51$1,018.2365,000——
2019-10-18$417.53$1,023.1845,700——
2019-10-17$417.85$1,023.9643,400——
2019-10-16$415.80$1,018.94100,600——
2019-10-15$414.40$1,015.5148,500——
2019-10-14$412.24$1,010.22103,700——
2019-10-11$417.12$1,022.18137,600——
2019-10-10$413.51$1,013.33104,300——
2019-10-09$408.75$1,001.6663,900——
2019-10-08$403.62$989.0993,600——
2019-10-07$416.09$1,019.65141,500——
2019-10-04$412.47$1,010.7857,400——
2019-10-03$414.38$1,015.46103,200——
2019-10-02$411.01$1,007.2093,300——
2019-10-01$411.24$1,007.77108,500——
2019-09-30$417.57$1,023.28143,400——
2019-09-27$413.18$1,012.5269,600——
2019-09-26$417.65$1,023.4771,400——
2019-09-25$423.72$1,038.35129,400——
2019-09-24$416.59$1,020.88130,200——
2019-09-23$428.29$1,049.5591,000——
2019-09-20$426.32$1,044.72222,000——
2019-09-19$425.26$1,042.12117,900——
2019-09-18$423.18$1,037.03109,000——
2019-09-17$423.18$1,037.03108,100——
2019-09-16$419.98$1,029.1884,500——
2019-09-13$421.73$1,033.47121,400——
2019-09-12$423.80$1,038.55145,700——
2019-09-11$425.17$1,041.90114,800——
2019-09-10$425.22$1,042.03141,200——
2019-09-09$424.87$1,041.17115,700——
2019-09-06$439.82$1,077.80133,100——
2019-09-05$436.91$1,070.67170,500——
2019-09-04$432.60$1,060.11128,700——
2019-09-03$427.21$1,046.90109,100——
2019-08-30$429.43$1,052.3480,700——
2019-08-29$426.74$1,045.75110,900——
2019-08-28$424.14$1,039.38132,400——
2019-08-27$422.22$1,034.67145,200——
2019-08-26$427.59$1,047.8374,900——
2019-08-23$423.96$1,038.9482,400——
2019-08-22$433.47$1,062.24110,900——
2019-08-21$436.18$1,068.88120,200——
2019-08-20$437.58$1,072.31125,100——
2019-08-19$433.53$1,062.3993,100——
2019-08-16$429.94$1,053.59252,900——
2019-08-15$426.48$1,045.11118,100——
2019-08-14$420.30$1,029.97157,800——
2019-08-13$428.44$1,049.92197,700——
2019-08-12$429.12$1,051.58152,800——
2019-08-09$431.63$1,057.73115,200——
2019-08-08$427.06$1,045.75182,900——
2019-08-07$421.12$1,031.20168,200——
2019-08-06$414.26$1,014.41114,000——
2019-08-05$406.66$995.80165,700——
2019-08-02$408.30$999.8188,000——
2019-08-01$406.79$996.11158,200——
2019-07-31$405.39$992.69157,400——
2019-07-30$402.40$985.36169,600——
2019-07-29$396.05$969.82151,800——
2019-07-26$386.01$945.23199,600——
2019-07-25$373.75$915.21120,600——
2019-07-24$372.17$911.34137,500——
2019-07-23$371.36$909.36101,100——
2019-07-22$369.53$904.8847,400——
2019-07-19$370.84$908.0888,300——
2019-07-18$375.08$918.4748,300——
2019-07-17$373.72$915.14106,500——
2019-07-16$374.87$917.9569,100——
2019-07-15$376.01$920.7478,200——
2019-07-12$382.22$935.9598,900——
2019-07-11$380.00$930.51132,500——
2019-07-10$369.35$904.4386,900——
2019-07-09$368.13$901.45165,200——
2019-07-08$370.20$906.5281,600——
2019-07-05$371.32$909.2681,500——
2019-07-03$370.02$906.0878,000——
2019-07-02$364.56$892.70105,400——
2019-07-01$364.54$892.66101,200——
2019-06-28$360.84$883.60155,000——
2019-06-27$352.55$863.3070,700——
2019-06-26$349.88$856.7672,900——
2019-06-25$348.72$853.92170,000——
2019-06-24$354.38$867.7890,900——
2019-06-21$356.19$872.21159,100——
2019-06-20$351.61$860.9973,600——
2019-06-19$349.56$855.9780,600——
2019-06-18$345.45$845.9164,700——
2019-06-17$345.42$845.8474,300——
2019-06-14$346.66$848.8750,200——
2019-06-13$346.49$848.4650,800——
2019-06-12$347.54$851.0362,600——
2019-06-11$346.35$848.1182,900——
2019-06-10$352.62$863.4776,000——
2019-06-07$347.97$852.0885,200——
2019-06-06$342.24$838.05114,200——
2019-06-05$340.18$833.01193,300——
2019-06-04$335.92$822.5781,700——
2019-06-03$328.21$803.69124,100——
2019-05-31$327.94$803.0396,900——
2019-05-30$331.36$811.4194,700——
2019-05-29$329.96$807.9899,900——
2019-05-28$330.63$808.8977,000——
2019-05-24$332.82$814.2468,700——
2019-05-23$331.66$811.4183,800——
2019-05-22$337.11$824.7485,500——
2019-05-21$339.79$831.30113,500——
2019-05-20$332.08$812.43117,500——
2019-05-17$331.74$811.6098,500——
2019-05-16$335.36$820.4672,500——
2019-05-15$332.69$813.9358,300——
2019-05-14$329.33$805.70117,700——
2019-05-13$331.89$811.97171,000——
2019-05-10$334.63$818.67127,100——
2019-05-09$332.55$813.5896,300——
2019-05-08$330.07$807.52112,500——
2019-05-07$332.16$812.63116,900——
2019-05-06$333.18$815.1284,100——
2019-05-03$331.10$810.04120,100——
2019-05-02$326.68$799.22116,000——
2019-05-01$321.56$786.70130,000——
2019-04-30$326.78$799.47164,500——
2019-04-29$330.61$808.8483,600——
2019-04-26$328.87$804.58102,700——
2019-04-25$326.14$797.90104,600——
2019-04-24$327.45$801.11146,400——
2019-04-23$325.82$797.12176,600——
2019-04-22$318.65$779.5884,000——
2019-04-18$316.80$775.05100,200——
2019-04-17$316.82$775.1094,200——
2019-04-16$323.98$792.62139,700——
2019-04-15$327.44$801.0863,200——
2019-04-12$324.45$793.7793,700——
2019-04-11$323.78$792.1388,100——
2019-04-10$324.09$792.8987,300——
2019-04-09$323.73$792.0069,600——
2019-04-08$323.58$791.64106,900——
2019-04-05$325.56$796.4874,300——
2019-04-04$323.76$792.08100,000——
2019-04-03$324.99$795.09101,500——
2019-04-02$322.70$789.48103,100——
2019-04-01$324.10$792.91118,400——
2019-03-29$320.07$783.05139,900——
2019-03-28$318.97$780.36123,500——
2019-03-27$319.47$781.58101,300——
2019-03-26$321.50$786.55172,300——
2019-03-25$322.06$787.92109,600——
2019-03-22$321.01$785.3587,300——
2019-03-21$327.65$801.6090,300——
2019-03-20$324.32$793.4583,200——
2019-03-19$327.09$800.22121,400——
2019-03-18$328.77$804.3398,700——
2019-03-15$326.38$798.49332,700——
2019-03-14$329.28$805.58118,300——
2019-03-13$326.21$798.07126,800——
2019-03-12$328.29$803.16132,700——
2019-03-11$323.56$791.59179,300——
2019-03-08$322.96$790.1291,000——
2019-03-07$323.71$791.96135,300——
2019-03-06$325.34$795.94123,600——
2019-03-05$329.54$806.22173,600——
2019-03-04$331.76$811.65210,600——
2019-03-01$329.63$806.44121,300——
2019-02-28$329.50$805.39157,600——
2019-02-27$326.49$798.03206,100——
2019-02-26$326.45$797.93216,500——
2019-02-25$323.65$791.09191,800——
2019-02-22$324.78$793.85174,300——
2019-02-21$318.99$779.70250,600——
2019-02-20$316.49$773.59133,000——
2019-02-19$314.92$769.75165,900——
2019-02-15$311.82$762.17208,200——
2019-02-14$311.86$762.27184,400——
2019-02-13$307.09$750.61129,300——
2019-02-12$306.35$748.80113,900——
2019-02-11$303.26$741.25217,000——
2019-02-08$302.44$739.24142,300——
2019-02-07$302.16$738.5692,600——
2019-02-06$307.29$751.1080,800——
2019-02-05$307.23$750.95102,700——
2019-02-04$305.51$746.7590,400——
2019-02-01$299.68$732.50145,700——
2019-01-31$297.94$728.2589,900——
2019-01-30$296.68$725.17165,200——
2019-01-29$292.31$714.48113,800——
2019-01-28$289.50$707.62113,900——
2019-01-25$291.29$711.9962,000——
2019-01-24$290.55$710.1885,400——
2019-01-23$290.04$708.9499,000——
2019-01-22$284.43$695.22200,800——
2019-01-18$284.01$694.20150,400——
2019-01-17$284.82$696.18159,500——
2019-01-16$287.27$702.1778,700——
2019-01-15$284.31$694.93177,400——
2019-01-14$276.93$676.89128,900——
2019-01-11$278.01$679.5395,400——
2019-01-10$278.92$681.76122,200——
2019-01-09$281.00$686.84173,900——
2019-01-08$279.65$683.5481,400——
2019-01-07$274.56$671.1088,200——
2019-01-04$275.06$672.3291,900——
2019-01-03$265.79$649.66127,100——
2019-01-02$276.69$676.31139,700——