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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$532.61$1,309.8285,100——
2020-12-30$527.62$1,297.5557,900——
2020-12-29$530.04$1,303.5071,900——
2020-12-28$538.88$1,325.2465,800——
2020-12-24$536.74$1,319.9726,400——
2020-12-23$536.95$1,320.4979,200——
2020-12-22$532.01$1,308.3478,300——
2020-12-21$523.59$1,287.6389,300——
2020-12-18$538.71$1,324.82225,900——
2020-12-17$520.85$1,280.90100,100——
2020-12-16$508.31$1,250.06100,800——
2020-12-15$498.39$1,225.6667,600——
2020-12-14$490.08$1,205.2390,900——
2020-12-11$485.00$1,192.7359,800——
2020-12-10$482.45$1,186.4674,900——
2020-12-09$484.16$1,190.6765,000——
2020-12-08$486.35$1,196.0578,900——
2020-12-07$473.86$1,165.3451,400——
2020-12-04$473.92$1,165.4874,000——
2020-12-03$468.68$1,152.6082,600——
2020-12-02$476.69$1,172.3067,400——
2020-12-01$480.00$1,180.4467,500——
2020-11-30$478.25$1,176.13168,300——
2020-11-27$473.45$1,164.3364,700——
2020-11-25$471.95$1,160.6473,700——
2020-11-24$463.46$1,139.76162,100——
2020-11-23$477.14$1,173.4084,600——
2020-11-20$492.61$1,211.45110,500——
2020-11-19$480.00$1,180.4477,000——
2020-11-18$475.12$1,168.4458,600——
2020-11-17$482.00$1,185.3565,300——
2020-11-16$483.73$1,189.6178,500——
2020-11-13$484.54$1,191.6087,500——
2020-11-12$485.76$1,193.7784,700——
2020-11-11$487.31$1,197.5779,800——
2020-11-10$477.33$1,173.05108,800——
2020-11-09$478.20$1,175.1990,500——
2020-11-06$494.78$1,215.9373,700——
2020-11-05$504.63$1,240.1484,700——
2020-11-04$508.59$1,249.87101,500——
2020-11-03$489.33$1,202.5496,300——
2020-11-02$481.46$1,183.2097,000——
2020-10-30$478.32$1,175.48115,400——
2020-10-29$473.53$1,163.7193,200——
2020-10-28$472.66$1,161.5750,300——
2020-10-27$484.26$1,190.0847,900——
2020-10-26$492.41$1,210.1150,900——
2020-10-23$488.64$1,200.8442,100——
2020-10-22$488.23$1,199.8447,200——
2020-10-21$483.37$1,187.8942,400——
2020-10-20$486.69$1,196.0532,800——
2020-10-19$486.73$1,196.1579,900——
2020-10-16$497.81$1,223.3830,400——
2020-10-15$495.60$1,217.9549,600——
2020-10-14$494.47$1,215.1748,400——
2020-10-13$493.25$1,212.1751,300——
2020-10-12$484.46$1,190.5730,800——
2020-10-09$478.97$1,177.0863,400——
2020-10-08$479.46$1,178.2861,100——
2020-10-07$477.70$1,173.9659,200——
2020-10-06$478.68$1,176.3763,000——
2020-10-05$482.89$1,186.71114,700——
2020-10-02$470.82$1,157.0571,300——
2020-10-01$480.64$1,181.1895,900——
2020-09-30$480.35$1,180.4787,600——
2020-09-29$477.67$1,173.8854,400——
2020-09-28$480.36$1,180.4946,600——
2020-09-25$484.78$1,191.3652,200——
2020-09-24$478.78$1,176.6159,000——
2020-09-23$474.46$1,166.0075,100——
2020-09-22$482.30$1,185.2696,300——
2020-09-21$479.52$1,178.4399,100——
2020-09-18$480.63$1,181.16202,800——
2020-09-17$478.94$1,177.0160,900——
2020-09-16$490.60$1,205.6689,100——
2020-09-15$494.17$1,214.4339,600——
2020-09-14$492.79$1,211.0451,500——
2020-09-11$488.36$1,200.1645,500——
2020-09-10$491.70$1,208.3654,300——
2020-09-09$496.22$1,219.4783,300——
2020-09-08$491.64$1,208.2256,200——
2020-09-04$496.67$1,220.5884,200——
2020-09-03$504.80$1,240.5652,400——
2020-09-02$523.47$1,286.4450,900——
2020-09-01$514.88$1,265.3353,100——
2020-08-31$517.11$1,270.8182,900——
2020-08-28$511.10$1,256.0456,400——
2020-08-27$510.77$1,255.2350,000——
2020-08-26$507.52$1,247.2442,200——
2020-08-25$511.36$1,256.6843,700——
2020-08-24$505.35$1,241.9142,100——
2020-08-21$510.84$1,255.4039,800——
2020-08-20$515.96$1,267.9873,700——
2020-08-19$508.87$1,250.5646,300——
2020-08-18$511.15$1,256.1688,300——
2020-08-17$508.90$1,250.6350,100——
2020-08-14$506.50$1,244.7358,200——
2020-08-13$508.12$1,247.8845,200——
2020-08-12$509.00$1,250.0448,600——
2020-08-11$503.00$1,235.3147,200——
2020-08-10$506.91$1,244.9149,600——
2020-08-07$511.92$1,257.2144,100——
2020-08-06$507.43$1,246.1956,300——
2020-08-05$505.30$1,240.9575,100——
2020-08-04$502.89$1,235.04111,600——
2020-08-03$502.39$1,233.8193,600——
2020-07-31$492.19$1,208.7696,900——
2020-07-30$496.61$1,219.61132,800——
2020-07-29$470.03$1,154.3463,600——
2020-07-28$455.52$1,118.7060,500——
2020-07-27$469.74$1,153.6291,100——
2020-07-24$472.28$1,159.8637,600——
2020-07-23$476.73$1,170.7942,600——
2020-07-22$473.67$1,163.2874,200——
2020-07-21$482.13$1,184.0556,100——
2020-07-20$481.46$1,182.4149,100——
2020-07-17$480.59$1,180.2752,100——
2020-07-16$472.81$1,161.1644,200——
2020-07-15$475.05$1,166.6654,300——
2020-07-14$462.43$1,135.6778,800——
2020-07-13$461.97$1,134.5469,800——
2020-07-10$473.47$1,162.7879,900——
2020-07-09$474.97$1,166.4796,500——
2020-07-08$476.14$1,169.34132,200——
2020-07-07$471.59$1,158.17117,600——
2020-07-06$479.55$1,177.72185,000——
2020-07-02$467.36$1,147.78169,400——
2020-07-01$459.90$1,129.46117,000——
2020-06-30$451.07$1,107.77135,000——
2020-06-29$443.46$1,089.08107,400——
2020-06-26$444.66$1,092.03240,300——
2020-06-25$450.00$1,105.14156,500——
2020-06-24$445.00$1,092.87262,400——
2020-06-23$453.32$1,113.3093,700——
2020-06-22$454.67$1,116.6161,600——
2020-06-19$456.01$1,119.90139,900——
2020-06-18$450.17$1,105.5675,500——
2020-06-17$449.00$1,102.69106,400——
2020-06-16$450.62$1,106.6778,100——
2020-06-15$444.00$1,090.41110,200——
2020-06-12$435.24$1,068.90163,200——
2020-06-11$427.89$1,050.85119,200——
2020-06-10$448.70$1,101.95147,800——
2020-06-09$436.69$1,072.4685,200——
2020-06-08$458.28$1,125.4898,500——
2020-06-05$456.38$1,120.8178,900——
2020-06-04$452.24$1,110.6591,000——
2020-06-03$469.17$1,152.22137,800——
2020-06-02$466.26$1,145.08103,900——
2020-06-01$469.92$1,154.0785,500——
2020-05-29$478.51$1,175.16178,800——
2020-05-28$482.27$1,184.4076,700——
2020-05-27$475.31$1,167.30106,200——
2020-05-26$479.50$1,176.81110,600——
2020-05-22$477.16$1,171.0661,200——
2020-05-21$477.21$1,171.1984,600——
2020-05-20$473.75$1,162.7085,100——
2020-05-19$467.96$1,148.49102,900——
2020-05-18$465.77$1,143.11168,400——
2020-05-15$458.51$1,125.29236,600——
2020-05-14$433.96$1,065.04149,000——
2020-05-13$430.50$1,056.55113,200——
2020-05-12$434.29$1,065.85172,600——
2020-05-11$437.42$1,073.53118,300——
2020-05-08$426.29$1,046.22105,300——
2020-05-07$422.69$1,037.3886,200——
2020-05-06$420.00$1,030.7874,500——
2020-05-05$425.00$1,043.0594,700——
2020-05-04$416.00$1,020.9677,500——
2020-05-01$427.28$1,048.65107,700——
2020-04-30$416.57$1,022.36128,600——
2020-04-29$438.91$1,077.19136,800——
2020-04-28$437.16$1,072.8986,600——
2020-04-27$456.84$1,121.19131,400——
2020-04-24$455.97$1,119.0687,400——
2020-04-23$437.99$1,074.93112,900——
2020-04-22$417.42$1,024.45142,300——
2020-04-21$408.93$1,003.61106,000——
2020-04-20$441.78$1,084.23107,400——
2020-04-17$450.90$1,106.62162,400——
2020-04-16$450.27$1,105.07118,000——
2020-04-15$451.82$1,108.87108,600——
2020-04-14$459.80$1,128.4687,300——
2020-04-13$453.58$1,113.1997,600——
2020-04-09$470.95$1,155.82135,100——
2020-04-08$445.93$1,094.42107,800——
2020-04-07$426.19$1,045.97134,100——
2020-04-06$437.89$1,074.69110,300——
2020-04-03$416.31$1,021.72234,200——
2020-04-02$427.72$1,049.73135,800——
2020-04-01$400.58$983.12189,100——
2020-03-31$433.20$1,063.18149,000——
2020-03-30$432.56$1,061.6172,700——
2020-03-27$409.78$1,005.7096,700——
2020-03-26$418.51$1,027.12133,800——
2020-03-25$377.09$925.47114,600——
2020-03-24$368.25$903.77156,300——
2020-03-23$355.43$872.31162,200——
2020-03-20$351.57$862.84168,100——
2020-03-19$377.91$927.48204,900——
2020-03-18$362.84$890.50149,800——
2020-03-17$358.03$878.69196,700——
2020-03-16$365.04$895.90153,300——
2020-03-13$420.72$1,032.55165,500——
2020-03-12$380.19$933.08243,500——
2020-03-11$414.05$1,016.18187,700——
2020-03-10$413.31$1,014.36161,800——
2020-03-09$393.12$964.81137,600——
2020-03-06$435.10$1,067.84106,300——
2020-03-05$437.67$1,074.1594,300——
2020-03-04$448.05$1,099.62132,100——
2020-03-03$432.62$1,061.75146,800——
2020-03-02$450.06$1,104.55329,200——
2020-02-28$417.62$1,024.94209,100——
2020-02-27$440.42$1,080.11164,300——
2020-02-26$451.43$1,107.11196,600——
2020-02-25$458.48$1,124.40115,300——
2020-02-24$474.86$1,164.57112,700——
2020-02-21$485.56$1,190.81120,100——
2020-02-20$487.26$1,194.98115,100——
2020-02-19$507.20$1,243.89168,000——
2020-02-18$491.58$1,205.58126,000——
2020-02-14$491.69$1,205.85159,800——
2020-02-13$491.64$1,205.7243,000——
2020-02-12$490.10$1,201.9555,700——
2020-02-11$490.07$1,201.8750,000——
2020-02-10$486.90$1,194.1057,400——
2020-02-07$484.84$1,189.0551,200——
2020-02-06$487.50$1,195.5751,300——
2020-02-05$488.74$1,198.6189,900——
2020-02-04$476.93$1,169.65125,000——
2020-02-03$471.47$1,156.2661,500——
2020-01-31$467.04$1,145.3965,500——
2020-01-30$481.90$1,181.8444,200——
2020-01-29$480.07$1,177.3557,600——
2020-01-28$477.97$1,172.2056,500——
2020-01-27$478.63$1,173.8258,700——
2020-01-24$477.73$1,171.6150,700——
2020-01-23$480.06$1,177.3354,500——
2020-01-22$480.30$1,177.9158,300——
2020-01-21$477.02$1,169.8767,600——
2020-01-17$473.83$1,162.0545,600——
2020-01-16$473.25$1,160.6250,300——
2020-01-15$468.00$1,147.7558,200——
2020-01-14$464.83$1,139.9762,900——
2020-01-13$463.50$1,136.71112,600——
2020-01-10$458.74$1,125.0468,500——
2020-01-09$455.79$1,117.8052,200——
2020-01-08$448.13$1,099.0269,400——
2020-01-07$442.29$1,084.7066,000——
2020-01-06$446.38$1,094.7364,600——
2020-01-03$441.35$1,082.3977,800——
2020-01-02$440.75$1,080.9251,600——