Chemed Stock Price History
NYSE: CHEHealth CareMedical/Nursing ServicesUSD
499.82+1.57 (+0.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CHE price history at a glance
The price history for Chemed (CHE) on this page begins on April 30, 1973, when the stock closed at $9.13; it most recently closed at $499.82 on October 5, 2026. The highest price in this record is $654.62, reached on March 11, 2024; the latest close is 23.6% below that peak. Across the 52 complete calendar years in the table, CHE finished higher in 35 and lower in 17. Its best year was 1975 (+105.7%) and its worst was 1974 (-51.4%).
Over roughly 53 years the share price changed +5377.5%, a 7.8% compound annual price return (excluding dividends). In the last 12 months alone, CHE has gained 14.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $654.62
- Date of high
- Mar 11, 2024
- Low since 1973
- $1.50
- Date of low
- Sep 30, 1974
- 52-week high
- $557.00
- 52-week low
- $365.21
- Last close
- $498.25
CHE returns
1 week
-0.92%
1 month
-4.00%
3 months
+1.59%
6 months
+27.48%
Year to date
+16.45%
1 year
+14.55%
3 years
-0.89%
5 years
+15.84%
CHE price return, excluding dividends.
CHE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 499.82 | +17.94% |
| 2025 | 423.79 | -20.79% |
| 2024 | 535.00 | -8.51% |
| 2023 | 584.75 | +14.56% |
| 2022 | 510.43 | -3.52% |
| 2021 | 529.04 | -0.67% |
| 2020 | 532.61 | +20.68% |
| 2019 | 441.35 | +60.46% |
| 2018 | 275.06 | +13.18% |
| 2017 | 243.02 | +51.50% |
| 2016 | 160.41 | +7.08% |
| 2015 | 149.80 | +42.72% |
| 2014 | 104.96 | +37.20% |
| 2013 | 76.50 | +8.25% |
| 2012 | 70.67 | +38.00% |
| 2011 | 51.21 | -19.37% |
| 2010 | 63.51 | +32.40% |
| 2009 | 47.97 | +19.75% |
| 2008 | 40.06 | -24.63% |
| 2007 | 53.15 | +43.73% |
| 2006 | 36.98 | -25.56% |
| 2005 | 49.68 | +48.06% |
| 2004 | 33.56 | +37.10% |
| 2003 | 24.48 | +36.28% |
| 2002 | 17.96 | +5.68% |
| 2001 | 17.00 | +1.09% |
| 2000 | 16.81 | +17.47% |
| 1999 | 14.31 | -14.55% |
| 1998 | 16.75 | -19.88% |
| 1997 | 20.91 | +14.16% |
| 1996 | 18.31 | -5.79% |
| 1995 | 19.44 | +16.48% |
| 1994 | 16.69 | +9.43% |
| 1993 | 15.25 | +11.93% |
| 1992 | 13.63 | -3.54% |
| 1991 | 14.13 | +62.59% |
| 1990 | 8.69 | -51.06% |
| 1989 | 17.75 | +9.23% |
| 1988 | 16.25 | -2.26% |
| 1987 | 16.63 | +0.76% |
| 1986 | 16.50 | 0.00% |
| 1985 | 16.50 | +25.71% |
| 1984 | 13.13 | -28.08% |
| 1983 | 18.25 | +9.77% |
| 1982 | 16.63 | +49.44% |
| 1981 | 11.13 | +17.11% |
| 1980 | 9.50 | +16.03% |
| 1979 | 8.19 | 0.00% |
| 1978 | 8.19 | +19.09% |
| 1977 | 6.88 | +10.00% |
| 1976 | 6.25 | +38.89% |
| 1975 | 4.50 | +105.71% |
| 1974 | 2.19 | -51.39% |
| 1973* | 4.50 | -50.68% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
CHE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 495.65 | 499.73 | 494.12 | 498.25 | -0.64% | |
| 508.32 | 514.67 | 499.52 | 501.45 | -1.65% | |
| 513.77 | 517.98 | 506.32 | 509.84 | -0.29% | |
| 505.75 | 514.46 | 500.97 | 511.30 | +0.75% | |
| 502.88 | 510.82 | 499.64 | 507.50 | +0.91% | |
| 504.91 | 508.35 | 497.29 | 502.90 | -0.43% | |
| 512.16 | 514.50 | 503.36 | 505.07 | -1.36% | |
| 511.34 | 516.82 | 507.47 | 512.05 | -0.44% | |
| 512.15 | 519.05 | 509.11 | 514.30 | +0.42% | |
| 503.12 | 514.51 | 498.79 | 512.16 | +3.33% | |
| 499.19 | 501.46 | 491.88 | 495.65 | -0.49% | |
| 494.97 | 505.22 | 493.98 | 498.09 | +0.30% | |
| 500.55 | 505.79 | 495.37 | 496.62 | -0.60% | |
| 507.79 | 509.59 | 496.97 | 499.62 | -0.88% | |
| 504.50 | 512.25 | 498.23 | 504.06 | -0.38% | |
| 509.06 | 516.88 | 500.52 | 505.97 | -0.77% | |
| 506.75 | 513.54 | 500.94 | 509.91 | +0.68% | |
| 511.55 | 511.55 | 499.18 | 506.47 | -1.52% | |
| 515.81 | 521.50 | 510.40 | 514.29 | -0.33% | |
| 517.04 | 526.47 | 510.08 | 515.97 | +0.31% | |
| 520.22 | 530.18 | 509.03 | 514.40 | -0.80% | |
| 517.77 | 519.10 | 511.09 | 518.57 | -0.08% | |
| 515.00 | 525.26 | 512.86 | 519.01 | -0.16% | |
| 519.62 | 525.63 | 519.23 | 519.84 | -0.88% | |
| 528.28 | 533.69 | 516.95 | 524.45 | +0.09% | |
| 515.58 | 527.52 | 509.01 | 523.99 | +1.71% | |
| 521.72 | 534.17 | 514.68 | 515.17 | -0.68% | |
| 522.33 | 523.70 | 517.29 | 518.71 | -0.89% | |
| 521.61 | 526.78 | 517.38 | 523.38 | +0.60% | |
| 543.70 | 545.80 | 501.84 | 520.27 | -5.16% | |
| 544.56 | 551.36 | 541.66 | 548.56 | +0.84% | |
| 540.58 | 546.56 | 538.31 | 543.98 | +0.49% | |
| 541.79 | 545.00 | 539.51 | 541.34 | +0.14% | |
| 535.14 | 543.44 | 530.25 | 540.57 | +1.06% | |
| 530.72 | 544.08 | 528.81 | 534.88 | -0.15% | |
| 531.21 | 536.72 | 529.03 | 535.70 | +1.22% | |
| 532.99 | 538.97 | 526.46 | 529.23 | +0.81% | |
| 528.69 | 530.78 | 520.68 | 524.98 | -1.48% | |
| 535.27 | 539.25 | 525.00 | 532.88 | -0.80% | |
| 541.02 | 545.29 | 529.55 | 537.17 | -0.71% | |
| 530.56 | 544.17 | 527.32 | 541.02 | +0.72% | |
| 546.61 | 553.41 | 536.06 | 537.14 | -2.25% | |
| 551.83 | 557.00 | 545.46 | 549.48 | -0.59% | |
| 550.30 | 553.00 | 544.91 | 552.72 | +0.60% | |
| 551.74 | 551.74 | 541.45 | 549.41 | +0.53% | |
| 549.95 | 549.95 | 535.29 | 546.51 | +1.26% | |
| 532.15 | 543.50 | 531.01 | 539.72 | -0.16% | |
| 536.66 | 543.41 | 530.45 | 540.57 | +1.56% | |
| 532.24 | 535.94 | 522.49 | 532.25 | -0.47% | |
| 539.83 | 542.74 | 531.82 | 534.79 | -0.85% | |
| 522.94 | 551.68 | 522.94 | 539.36 | +4.20% | |
| 516.10 | 520.01 | 511.05 | 517.63 | +1.63% | |
| 510.73 | 515.90 | 505.86 | 509.34 | -0.35% | |
| 504.91 | 511.77 | 501.74 | 511.13 | +1.61% | |
| 500.38 | 505.48 | 495.75 | 503.01 | -0.10% | |
| 506.18 | 509.84 | 500.30 | 503.52 | -0.12% | |
| 509.94 | 513.62 | 493.78 | 504.10 | -1.86% | |
| 507.61 | 517.74 | 503.97 | 513.68 | +0.72% | |
| 502.65 | 511.85 | 502.20 | 510.03 | +1.70% | |
| 490.92 | 504.73 | 487.66 | 501.51 | +1.80% | |
| 488.10 | 497.25 | 481.31 | 492.65 | +0.15% | |
| 487.39 | 492.39 | 481.56 | 491.89 | -0.08% | |
| 490.42 | 496.15 | 487.75 | 492.27 | +0.75% | |
| 491.29 | 493.47 | 482.60 | 488.59 | -0.38% | |
| 479.18 | 491.19 | 472.42 | 490.46 | +2.23% | |
| 482.88 | 484.98 | 477.59 | 479.76 | -1.16% | |
| 485.45 | 487.78 | 479.06 | 485.37 | +1.01% | |
| 486.38 | 488.52 | 479.57 | 480.50 | -1.87% | |
| 482.99 | 492.30 | 479.71 | 489.66 | +1.83% | |
| 469.76 | 483.98 | 468.88 | 480.87 | +3.25% | |
| 459.10 | 466.60 | 457.35 | 465.74 | +1.27% | |
| 460.63 | 465.00 | 456.27 | 459.90 | -0.73% | |
| 457.33 | 463.28 | 452.53 | 463.28 | +2.24% | |
| 449.52 | 457.71 | 449.52 | 453.15 | +1.31% | |
| 445.78 | 450.35 | 440.71 | 447.29 | +0.72% | |
| 440.00 | 446.76 | 428.98 | 444.11 | +1.84% | |
| 435.96 | 438.69 | 428.12 | 436.07 | -0.05% | |
| 436.40 | 449.00 | 434.87 | 436.27 | +0.06% | |
| 429.63 | 437.39 | 424.01 | 436.03 | +0.50% | |
| 426.59 | 435.70 | 426.59 | 433.87 | +2.45% | |
| 417.82 | 424.23 | 411.02 | 423.49 | +1.00% | |
| 420.27 | 422.64 | 415.63 | 419.31 | -0.37% | |
| 434.44 | 434.99 | 419.31 | 420.87 | -3.12% | |
| 450.00 | 450.00 | 431.58 | 434.42 | -2.65% | |
| 440.77 | 449.21 | 440.25 | 446.26 | +1.62% | |
| 433.76 | 443.15 | 426.45 | 439.13 | -0.56% | |
| 434.44 | 443.16 | 427.65 | 441.59 | +2.14% | |
| 433.19 | 439.13 | 429.64 | 432.34 | +1.28% | |
| 417.21 | 432.40 | 415.60 | 426.86 | +2.31% | |
| 422.52 | 422.81 | 416.39 | 417.21 | -1.33% | |
| 426.52 | 433.00 | 418.29 | 422.84 | -0.84% | |
| 439.99 | 442.55 | 425.86 | 426.41 | -3.06% | |
| 434.01 | 442.65 | 432.44 | 439.89 | +0.11% | |
| 437.71 | 446.13 | 435.49 | 439.41 | +0.48% | |
| 436.20 | 440.44 | 429.10 | 437.33 | -0.46% | |
| 441.94 | 445.46 | 437.42 | 439.36 | -0.50% | |
| 437.32 | 442.36 | 431.15 | 441.55 | -0.01% | |
| 437.67 | 442.54 | 433.80 | 441.61 | +0.35% | |
| 445.32 | 445.45 | 434.50 | 440.05 | -0.36% | |
| 434.70 | 446.84 | 434.70 | 441.62 | +1.63% | |
| 428.55 | 435.25 | 422.31 | 434.53 | +1.95% | |
| 425.89 | 430.87 | 420.93 | 426.21 | +0.51% | |
| 418.88 | 424.61 | 404.26 | 424.04 | +1.05% | |
| 424.49 | 424.49 | 412.75 | 419.65 | -0.42% | |
| 425.16 | 428.07 | 414.73 | 421.43 | -0.67% | |
| 426.23 | 426.23 | 418.19 | 424.26 | -0.37% | |
| 423.19 | 429.51 | 420.24 | 425.82 | +0.30% | |
| 429.72 | 431.78 | 421.90 | 424.56 | -0.70% | |
| 424.61 | 429.59 | 419.35 | 427.55 | +0.38% | |
| 421.10 | 432.13 | 419.57 | 425.92 | +0.89% | |
| 425.91 | 428.73 | 417.72 | 422.16 | -0.66% | |
| 422.27 | 425.83 | 418.67 | 424.98 | +0.25% | |
| 421.74 | 424.53 | 417.47 | 423.94 | +0.67% | |
| 426.05 | 431.14 | 418.79 | 421.10 | -0.38% | |
| 420.99 | 425.60 | 408.45 | 422.72 | +0.38% | |
| 444.50 | 453.61 | 415.34 | 421.11 | +9.96% | |
| 374.15 | 384.55 | 371.85 | 382.97 | +2.63% | |
| 373.36 | 377.26 | 371.00 | 373.15 | -0.17% | |
| 387.64 | 388.87 | 372.82 | 373.79 | -3.11% | |
| 383.59 | 387.89 | 382.14 | 385.77 | +0.30% | |
| 380.78 | 388.15 | 380.50 | 384.61 | +0.45% | |
| 378.04 | 384.29 | 376.02 | 382.88 | +1.40% | |
| 374.59 | 378.00 | 372.95 | 377.61 | +0.32% | |
| 385.36 | 387.30 | 376.40 | 376.41 | -2.89% | |
| 385.43 | 389.86 | 382.32 | 387.62 | +0.46% | |
| 391.84 | 392.81 | 383.81 | 385.84 | -1.28% | |
| 392.75 | 394.79 | 386.60 | 390.85 | -1.11% | |
| 390.32 | 398.00 | 390.00 | 395.25 | +1.62% | |
| 388.53 | 394.01 | 383.80 | 388.95 | +0.67% | |
| 378.50 | 387.43 | 378.50 | 386.36 | +1.51% | |
| 379.33 | 380.92 | 371.75 | 380.60 | +0.80% | |
| 378.74 | 380.66 | 371.52 | 377.57 | -0.05% | |
| 377.75 | 385.46 | 375.03 | 377.74 | +0.98% | |
| 371.99 | 374.58 | 367.30 | 374.09 | +1.49% | |
| 372.57 | 373.44 | 365.21 | 368.59 | -0.90% | |
| 373.66 | 379.21 | 370.23 | 371.95 | -0.55% | |
| 375.65 | 375.97 | 368.44 | 374.02 | +0.03% | |
| 371.00 | 375.39 | 368.49 | 373.89 | +0.13% | |
| 377.99 | 383.83 | 373.22 | 373.42 | -1.21% | |
| 383.97 | 386.48 | 377.11 | 377.99 | -1.78% | |
| 384.21 | 388.28 | 376.18 | 384.83 | +0.42% | |
| 396.26 | 400.07 | 382.94 | 383.21 | -4.04% | |
| 398.85 | 403.34 | 398.85 | 399.34 | +0.25% | |
| 404.30 | 406.17 | 397.48 | 398.33 | -0.88% | |
| 403.70 | 408.74 | 399.38 | 401.87 | +0.58% | |
| 404.15 | 408.69 | 398.09 | 399.55 | -0.79% | |
| 398.91 | 404.53 | 398.35 | 402.72 | +0.49% | |
| 402.90 | 406.15 | 397.77 | 400.76 | -0.67% | |
| 405.29 | 409.33 | 399.52 | 403.47 | -1.08% | |
| 409.57 | 412.14 | 402.78 | 407.88 | -1.04% | |
| 407.12 | 415.56 | 406.30 | 412.16 | +0.28% | |
| 420.56 | 424.67 | 410.99 | 410.99 | -3.10% | |
| 415.08 | 424.85 | 398.58 | 424.16 | +0.65% | |
| 409.79 | 424.40 | 405.98 | 421.40 | +2.78% | |
| 394.15 | 411.06 | 391.57 | 410.01 | +3.37% | |
| 400.97 | 410.40 | 385.00 | 396.63 | -15.00% | |
| 468.79 | 471.42 | 457.55 | 466.60 | -0.37% | |
| 476.30 | 479.90 | 465.17 | 468.32 | -2.14% | |
| 475.50 | 480.66 | 473.51 | 478.54 | +0.66% | |
| 472.81 | 477.63 | 470.90 | 475.41 | +0.70% | |
| 467.52 | 474.02 | 467.34 | 472.11 | +0.95% | |
| 471.48 | 472.12 | 461.88 | 467.65 | -1.14% | |
| 476.70 | 481.38 | 471.11 | 473.06 | -0.03% | |
| 466.62 | 474.75 | 464.36 | 473.22 | +2.00% | |
| 466.28 | 470.79 | 462.56 | 463.95 | +0.23% | |
| 450.60 | 466.85 | 450.50 | 462.89 | +2.41% | |
| 449.22 | 454.94 | 449.10 | 452.00 | +0.85% | |
| 448.88 | 450.44 | 443.33 | 448.17 | +0.10% | |
| 456.20 | 458.93 | 446.01 | 447.74 | -1.25% | |
| 446.26 | 456.00 | 444.52 | 453.40 | +2.17% | |
| 434.19 | 450.36 | 433.31 | 443.76 | +2.46% | |
| 433.61 | 439.00 | 425.79 | 433.11 | -0.50% | |
| 428.32 | 437.89 | 422.48 | 435.27 | +1.90% | |
| 430.00 | 432.38 | 421.07 | 427.14 | -0.67% | |
| 431.65 | 438.82 | 427.21 | 430.00 | -0.59% | |
| 436.01 | 439.97 | 428.81 | 432.56 | -0.95% | |
| 445.71 | 450.99 | 435.16 | 436.72 | -2.52% | |
| 447.86 | 453.97 | 447.59 | 448.03 | +0.28% | |
| 444.74 | 449.90 | 437.95 | 446.77 | +0.46% | |
| 448.68 | 448.68 | 427.85 | 444.74 | -1.94% | |
| 448.52 | 454.61 | 440.53 | 453.53 | +0.88% | |
| 449.22 | 454.33 | 445.49 | 449.59 | -0.51% | |
| 455.80 | 456.79 | 446.23 | 451.90 | -1.53% | |
| 451.56 | 459.55 | 447.33 | 458.93 | +1.57% | |
| 447.38 | 454.96 | 447.38 | 451.82 | +0.75% | |
| 447.33 | 451.90 | 445.33 | 448.44 | +0.51% | |
| 444.10 | 452.39 | 438.87 | 446.15 | +0.39% | |
| 448.10 | 451.19 | 444.06 | 444.40 | -1.06% | |
| 439.13 | 449.59 | 438.78 | 449.18 | +2.25% | |
| 440.40 | 443.79 | 435.26 | 439.28 | -0.41% | |
| 436.05 | 443.79 | 431.21 | 441.09 | +0.71% | |
| 422.86 | 441.20 | 421.78 | 437.97 | +3.35% | |
| 427.65 | 432.11 | 421.34 | 423.79 | -0.95% | |
| 428.19 | 430.00 | 426.51 | 427.86 | -0.69% | |
| 432.57 | 442.66 | 429.15 | 430.82 | -0.83% | |
| 432.42 | 435.76 | 430.06 | 434.43 | +0.52% | |
| 434.96 | 436.21 | 430.37 | 432.18 | -0.71% | |
| 432.65 | 435.94 | 430.67 | 435.28 | +0.61% | |
| 434.57 | 437.88 | 430.68 | 432.66 | -0.71% | |
| 433.69 | 442.49 | 430.05 | 435.74 | +0.09% | |
| 429.17 | 435.62 | 429.17 | 435.33 | +1.18% | |
| 428.90 | 432.60 | 425.50 | 430.24 | -0.23% | |
| 429.13 | 435.36 | 428.78 | 431.24 | +0.49% | |
| 430.44 | 432.38 | 426.15 | 429.13 | -0.30% | |
| 431.60 | 436.01 | 426.23 | 430.44 | +0.09% | |
| 430.87 | 432.62 | 426.54 | 430.06 | +0.21% | |
| 428.14 | 433.51 | 427.00 | 429.16 | +0.87% | |
| 420.48 | 426.87 | 419.79 | 425.44 | +1.18% | |
| 414.13 | 422.91 | 410.49 | 420.48 | +1.93% | |
| 419.28 | 421.01 | 410.77 | 412.50 | -2.24% | |
| 424.04 | 427.40 | 420.02 | 421.97 | -0.55% | |
| 428.12 | 430.00 | 421.30 | 424.30 | -1.52% | |
| 432.93 | 436.96 | 430.69 | 430.83 | +0.30% | |
| 437.35 | 441.38 | 429.31 | 429.54 | -1.87% | |
| 439.12 | 444.61 | 436.99 | 437.73 | -0.33% | |
| 440.46 | 445.07 | 439.18 | 439.19 | -0.49% | |
| 438.50 | 444.00 | 438.46 | 441.36 | +0.15% | |
| 440.48 | 444.15 | 439.31 | 440.70 | +0.98% | |
| 440.82 | 445.33 | 436.12 | 436.43 | -1.20% | |
| 430.59 | 445.69 | 427.21 | 441.74 | +2.89% | |
| 429.92 | 435.22 | 428.65 | 429.33 | -0.11% | |
| 437.49 | 447.07 | 428.57 | 429.80 | -1.27% | |
| 432.12 | 439.23 | 428.35 | 435.33 | +0.68% | |
| 434.46 | 439.91 | 431.94 | 432.38 | -0.73% | |
| 445.20 | 446.42 | 434.85 | 435.56 | -2.34% | |
| 445.64 | 453.92 | 444.98 | 446.01 | -0.34% | |
| 445.66 | 455.14 | 445.66 | 447.55 | +0.45% | |
| 438.19 | 449.01 | 436.75 | 445.53 | +2.19% | |
| 435.00 | 439.26 | 421.58 | 435.99 | +0.32% | |
| 432.29 | 439.99 | 430.72 | 434.61 | +0.93% | |
| 436.81 | 444.62 | 428.49 | 430.59 | -1.92% | |
| 439.05 | 443.55 | 435.89 | 439.00 | -0.02% | |
| 440.92 | 450.00 | 437.78 | 439.09 | -0.36% | |
| 430.97 | 442.53 | 423.05 | 440.68 | +2.17% | |
| 451.35 | 459.39 | 430.29 | 431.30 | -5.09% | |
| 461.52 | 482.57 | 453.73 | 454.44 | -2.38% | |
| 431.77 | 476.85 | 429.52 | 465.54 | +6.06% | |
| 436.48 | 440.95 | 432.49 | 438.94 | +0.49% | |
| 437.63 | 438.14 | 433.23 | 436.78 | +0.04% | |
| 436.10 | 439.09 | 432.66 | 436.62 | +0.28% | |
| 438.85 | 439.00 | 433.27 | 435.39 | -0.89% | |
| 440.83 | 445.06 | 435.35 | 439.30 | -0.39% | |
| 446.35 | 447.58 | 439.99 | 441.00 | -0.89% | |
| 441.97 | 445.78 | 436.60 | 444.95 | +1.00% | |
| 435.59 | 440.77 | 431.84 | 440.56 | +2.24% | |
| 434.11 | 437.48 | 429.77 | 430.92 | -1.23% | |
| 435.16 | 439.62 | 432.29 | 436.29 | -0.19% | |
| 429.07 | 437.80 | 429.07 | 437.13 | +1.74% | |
| 426.74 | 431.41 | 426.67 | 429.66 | -0.08% | |
| 432.17 | 432.17 | 426.84 | 430.02 | -0.32% | |
| 434.39 | 437.00 | 427.84 | 431.41 | -0.82% | |
| 437.49 | 439.71 | 433.30 | 434.96 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CHE chart for longer ranges.