Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	563.70	563.70	555.40	561.47	80,227	+0.41(+0.07%)
Oct 30, 2023	566.41	567.57	554.70	561.06	91,137	-2.50(-0.44%)
Oct 27, 2023	556.45	565.26	548.28	563.55	116,270	+10.48(+1.89%)
Oct 26, 2023	526.96	554.75	514.95	553.08	211,422	+47.14(+9.32%)
Oct 25, 2023	504.16	515.20	501.58	505.94	115,857	-0.10(-0.02%)
Oct 24, 2023	508.41	512.28	504.21	506.04	58,931	-4.17(-0.82%)
Oct 23, 2023	508.29	513.13	506.04	510.21	66,241	-0.83(-0.16%)
Oct 20, 2023	520.80	520.80	510.26	511.04	59,576	-6.91(-1.33%)
Oct 19, 2023	517.21	519.72	511.99	517.94	90,271	+0.58(+0.11%)
Oct 18, 2023	517.97	518.13	512.01	517.36	50,926	-1.83(-0.35%)
Oct 17, 2023	511.80	521.89	511.80	519.19	60,935	+6.47(+1.26%)
Oct 16, 2023	505.66	517.53	505.66	512.72	62,917	+11.07(+2.21%)
Oct 13, 2023	505.69	505.69	496.32	501.65	83,311	-3.50(-0.69%)
Oct 12, 2023	513.86	513.94	504.56	505.16	54,170	-10.05(-1.95%)
Oct 11, 2023	516.81	517.70	510.93	515.21	45,185	-3.67(-0.71%)
Oct 10, 2023	515.85	520.39	514.19	518.88	71,277	+2.99(+0.58%)
Oct 09, 2023	513.89	518.43	513.28	515.88	41,080	+0.51(+0.10%)
Oct 06, 2023	512.30	517.79	506.25	515.38	36,956	+5.93(+1.16%)
Oct 05, 2023	503.18	509.50	503.18	509.45	30,228	+3.46(+0.68%)
Oct 04, 2023	509.69	510.28	504.14	505.99	50,143	-0.45(-0.09%)
Oct 03, 2023	515.24	516.24	504.83	506.44	50,977	-8.48(-1.65%)
Oct 02, 2023	509.43	520.88	509.43	514.92	62,495	-3.69(-0.71%)
Sep 29, 2023	520.97	521.29	513.17	518.61	129,393	-2.29(-0.44%)
Sep 28, 2023	515.19	521.16	513.62	520.90	76,280	+7.57(+1.48%)
Sep 27, 2023	515.74	515.91	507.41	513.33	72,636	+0.76(+0.15%)
Sep 26, 2023	511.14	514.37	506.45	512.57	56,993	-0.81(-0.16%)
Sep 25, 2023	509.70	515.34	510.43	513.38	43,411	+2.52(+0.49%)
Sep 22, 2023	506.84	512.20	505.89	510.86	75,620	+1.33(+0.26%)
Sep 21, 2023	515.79	519.28	508.33	509.53	58,785	-6.72(-1.30%)
Sep 20, 2023	511.99	520.38	511.99	516.24	51,596	+5.00(+0.98%)
Sep 19, 2023	508.71	515.42	508.53	511.25	62,484	+0.95(+0.19%)
Sep 18, 2023	513.44	513.44	503.85	510.30	52,367	-0.89(-0.17%)
Sep 15, 2023	505.97	514.15	498.92	511.19	189,006	+6.38(+1.26%)
Sep 14, 2023	500.37	506.43	500.14	504.81	75,584	+5.08(+1.02%)
Sep 13, 2023	497.72	500.00	491.81	499.73	93,236	+0.63(+0.13%)
Sep 12, 2023	502.03	502.39	496.58	499.10	58,553	-2.31(-0.46%)
Sep 11, 2023	500.40	503.00	497.95	501.42	44,510	+2.70(+0.54%)
Sep 08, 2023	502.48	503.36	496.35	498.71	39,244	-1.54(-0.31%)
Sep 07, 2023	499.81	503.82	498.87	500.25	58,915	+0.16(+0.03%)
Sep 06, 2023	497.91	502.81	497.91	500.09	57,035	+1.02(+0.20%)
Sep 05, 2023	508.79	508.97	498.09	499.07	82,890	-12.34(-2.41%)
Sep 01, 2023	511.86	516.72	509.90	511.41	51,626	+1.05(+0.21%)
Aug 31, 2023	512.91	515.29	509.15	510.37	59,987	-2.69(-0.53%)
Aug 30, 2023	517.15	521.73	513.04	513.06	61,215	-3.23(-0.63%)
Aug 29, 2023	504.60	517.83	504.27	516.29	75,733	+10.94(+2.16%)
Aug 28, 2023	506.30	509.56	503.05	505.36	112,806	+1.34(+0.27%)
Aug 25, 2023	499.83	508.56	499.83	504.02	68,656	+4.93(+0.99%)
Aug 24, 2023	499.62	504.53	499.02	499.09	50,743	-2.67(-0.53%)
Aug 23, 2023	501.08	501.93	496.65	501.75	59,118	+1.32(+0.26%)
Aug 22, 2023	503.56	504.52	500.39	500.44	34,741	-2.55(-0.51%)
Aug 21, 2023	501.07	503.07	497.06	502.99	52,574	+0.75(+0.15%)
Aug 18, 2023	501.15	506.70	501.15	502.24	38,668	+1.10(+0.22%)
Aug 17, 2023	506.68	511.05	501.11	501.15	73,471	-8.44(-1.66%)
Aug 16, 2023	512.37	514.99	508.58	509.59	90,527	-1.80(-0.35%)
Aug 15, 2023	517.11	519.20	507.81	511.38	69,422	-6.85(-1.32%)
Aug 14, 2023	511.25	519.04	510.42	518.23	49,564	+5.01(+0.98%)
Aug 11, 2023	511.88	515.78	510.66	513.22	40,668	+1.88(+0.37%)
Aug 10, 2023	510.50	519.06	510.17	511.35	56,615	+1.23(+0.24%)
Aug 09, 2023	511.69	512.00	508.44	510.12	81,537	-2.60(-0.51%)
Aug 08, 2023	512.28	513.66	508.44	512.72	80,237	-0.51(-0.10%)
Aug 07, 2023	512.59	521.20	511.67	513.23	55,196	+0.58(+0.11%)
Aug 04, 2023	513.20	515.20	510.13	512.65	70,006	-1.75(-0.34%)
Aug 03, 2023	517.69	517.82	512.78	514.40	79,815	-7.17(-1.37%)
Aug 02, 2023	518.36	524.36	512.58	521.57	95,595	+2.07(+0.40%)
Aug 01, 2023	520.23	523.99	514.70	519.49	85,214	-0.10(-0.02%)
Jul 31, 2023	520.02	522.70	515.05	519.59	114,192	-2.11(-0.41%)
Jul 28, 2023	521.45	533.21	519.50	521.71	104,617	+2.46(+0.47%)
Jul 27, 2023	522.31	530.42	505.88	519.24	239,604	-45.77(-8.10%)
Jul 26, 2023	564.76	573.01	562.39	565.01	100,480	+0.24(+0.04%)
Jul 25, 2023	557.69	565.52	557.69	564.77	58,108	+3.40(+0.61%)
Jul 24, 2023	559.71	562.67	556.88	561.37	63,468	+1.06(+0.19%)
Jul 21, 2023	551.90	564.07	549.35	560.31	116,375	+11.00(+2.00%)
Jul 20, 2023	547.90	551.67	545.51	549.32	75,000	+4.08(+0.75%)
Jul 19, 2023	548.57	548.57	541.91	545.24	42,141	-0.78(-0.14%)
Jul 18, 2023	548.38	551.32	544.17	546.01	67,944	-1.46(-0.27%)
Jul 17, 2023	536.45	547.97	533.26	547.47	65,040	+10.58(+1.97%)
Jul 14, 2023	533.98	539.72	531.77	536.89	34,321	+4.89(+0.92%)
Jul 13, 2023	531.57	535.41	530.88	532.00	51,452	+1.19(+0.22%)
Jul 12, 2023	533.61	533.61	528.97	530.82	49,570	+1.30(+0.24%)
Jul 11, 2023	527.82	533.25	526.81	529.52	42,078	+1.71(+0.32%)
Jul 10, 2023	524.76	531.79	524.76	527.82	59,849	+1.54(+0.29%)
Jul 07, 2023	529.61	532.35	525.31	526.28	97,749	-4.91(-0.92%)
Jul 06, 2023	529.27	532.50	529.27	531.19	104,743	-0.44(-0.08%)
Jul 05, 2023	538.14	538.14	529.54	531.63	66,899	-5.70(-1.06%)
Jul 03, 2023	536.49	537.72	535.72	537.33	36,667	-2.78(-0.52%)
Jun 30, 2023	535.04	541.75	535.04	540.11	65,116	+5.62(+1.05%)
Jun 29, 2023	534.27	539.52	533.24	534.49	76,135	-0.26(-0.05%)
Jun 28, 2023	540.15	542.87	531.71	534.75	100,854	-6.38(-1.18%)
Jun 27, 2023	542.61	548.42	539.78	541.13	62,780	-3.07(-0.56%)
Jun 26, 2023	540.39	551.47	539.38	544.20	68,574	+3.89(+0.72%)
Jun 23, 2023	547.63	551.09	539.87	540.31	198,275	-7.88(-1.44%)
Jun 22, 2023	544.90	551.33	543.59	548.19	38,640	+3.34(+0.61%)
Jun 21, 2023	536.61	548.40	533.98	544.85	68,522	+5.48(+1.02%)
Jun 20, 2023	543.79	545.92	535.23	539.36	63,853	-5.72(-1.05%)
Jun 16, 2023	545.37	545.88	539.97	545.09	106,809	+3.30(+0.61%)
Jun 15, 2023	538.84	543.12	538.84	541.79	37,867	-8.65(-1.57%)
May 08, 2023	546.72	550.47	539.42	550.44	89,536	+1.70(+0.31%)
May 05, 2023	541.61	551.33	541.61	548.74	54,270	+5.97(+1.10%)
May 04, 2023	548.68	549.22	534.09	542.77	75,050	-5.65(-1.03%)
May 03, 2023	548.18	549.08	543.79	548.42	75,741	+2.06(+0.38%)
May 02, 2023	547.96	550.01	544.61	546.36	61,707	-4.63(-0.84%)
May 01, 2023	548.31	553.19	543.85	550.99	74,229	+1.70(+0.31%)
Apr 28, 2023	543.80	549.35	542.46	549.29	85,552	+6.81(+1.25%)
Apr 27, 2023	554.86	558.35	541.29	542.48	89,309	-16.21(-2.90%)
Apr 26, 2023	559.28	563.56	558.12	558.69	57,752	-4.63(-0.82%)
Apr 25, 2023	563.53	568.14	562.69	563.33	49,497	-1.86(-0.33%)
Apr 24, 2023	563.68	565.44	558.83	565.19	67,425	+0.50(+0.09%)
Apr 21, 2023	566.08	567.87	562.05	564.69	54,415	+1.24(+0.22%)
Apr 20, 2023	560.15	563.82	556.24	563.46	54,247	+4.88(+0.87%)
Apr 19, 2023	556.92	559.05	552.62	558.57	43,116	+2.78(+0.50%)
Apr 18, 2023	552.79	557.96	549.86	555.79	55,123	+2.10(+0.38%)
Apr 17, 2023	561.41	561.41	552.80	553.69	33,187	-6.30(-1.12%)
Apr 14, 2023	563.46	564.55	559.21	559.99	44,213	-0.84(-0.15%)
Apr 13, 2023	557.06	561.07	556.05	560.83	37,901	+6.97(+1.26%)
Apr 12, 2023	557.51	560.01	553.86	553.86	66,229	-2.17(-0.39%)
Apr 11, 2023	549.45	561.07	543.39	556.03	87,801	+8.53(+1.56%)
Apr 10, 2023	543.77	549.91	543.77	547.50	52,285	+0.65(+0.12%)
Apr 06, 2023	548.66	551.44	544.00	546.86	49,034	-0.93(-0.17%)
Apr 05, 2023	545.97	548.75	543.92	547.78	66,760	+4.59(+0.85%)
Apr 04, 2023	542.06	543.19	534.93	543.19	80,452	+2.31(+0.43%)
Apr 03, 2023	538.82	543.01	533.82	540.88	86,240	+5.04(+0.94%)
Mar 31, 2023	529.47	536.83	527.50	535.83	99,900	+10.40(+1.98%)
Mar 30, 2023	525.11	529.77	524.60	525.43	41,353	+1.85(+0.35%)
Mar 29, 2023	530.69	531.34	522.70	523.58	57,092	-3.53(-0.67%)
Mar 28, 2023	523.79	527.82	522.04	527.11	72,213	+2.59(+0.49%)
Mar 27, 2023	525.89	528.30	522.59	524.51	56,120	+3.61(+0.69%)
Mar 24, 2023	509.51	524.08	509.51	520.91	83,249	+10.96(+2.15%)
Mar 23, 2023	516.47	522.40	508.88	509.95	74,135	-7.56(-1.46%)
Mar 22, 2023	524.03	527.11	516.73	517.51	70,737	-6.75(-1.29%)
Mar 21, 2023	529.11	529.14	521.23	524.26	71,342	-0.12(-0.02%)
Mar 20, 2023	515.73	526.15	515.67	524.38	93,867	+11.52(+2.25%)
Mar 17, 2023	518.60	518.60	508.13	512.87	140,812	-4.22(-0.82%)
Mar 16, 2023	513.85	518.37	510.02	517.08	52,950	+2.83(+0.55%)
Mar 15, 2023	511.30	514.94	509.22	514.25	65,237	+0.09(+0.02%)
Mar 14, 2023	507.02	514.40	504.04	514.16	68,873	+10.42(+2.07%)
Mar 13, 2023	499.00	510.55	497.44	503.74	65,458	+2.03(+0.41%)
Mar 10, 2023	505.71	509.23	499.86	501.71	73,974	-3.29(-0.65%)
Mar 09, 2023	508.59	508.83	503.19	504.99	54,457	-2.07(-0.41%)
Mar 08, 2023	510.00	510.00	502.23	507.07	47,343	-2.49(-0.49%)
Mar 07, 2023	519.92	521.81	507.88	509.56	47,237	-4.67(-0.91%)
Mar 06, 2023	518.61	519.79	512.90	514.23	51,990	-5.39(-1.04%)
Mar 03, 2023	523.13	524.13	514.45	519.62	60,230	-3.09(-0.59%)
Mar 02, 2023	520.44	526.68	517.66	522.71	117,552	+0.18(+0.03%)
Mar 01, 2023	517.47	522.53	515.30	522.53	56,332	+2.81(+0.54%)
Feb 28, 2023	532.78	535.33	512.87	519.72	129,378	-13.92(-2.61%)
Feb 27, 2023	530.94	537.21	528.07	533.64	83,788	+5.56(+1.05%)
Feb 24, 2023	512.16	532.99	512.16	528.08	135,643	+19.02(+3.74%)
Feb 23, 2023	513.53	514.48	504.00	509.06	84,278	-1.60(-0.31%)
Feb 22, 2023	511.27	515.02	508.52	510.66	104,806	+1.01(+0.20%)
Feb 21, 2023	508.53	518.23	499.56	509.66	119,908	-1.53(-0.30%)
Feb 17, 2023	511.31	519.57	506.22	511.19	62,082	-2.49(-0.48%)
Feb 16, 2023	506.85	519.04	506.85	513.68	102,542	+1.09(+0.21%)
Feb 15, 2023	499.33	513.44	497.99	512.59	95,186	+11.85(+2.37%)
Feb 14, 2023	500.83	503.62	496.71	500.75	70,638	+0.83(+0.17%)
Feb 13, 2023	496.50	502.50	495.97	499.92	51,268	+2.08(+0.42%)
Feb 10, 2023	490.53	498.06	488.76	497.84	126,492	+6.78(+1.38%)
Feb 09, 2023	493.69	496.23	490.50	491.06	69,972	-3.73(-0.75%)
Feb 08, 2023	497.18	501.54	494.50	494.79	56,414	-5.11(-1.02%)
Feb 07, 2023	496.44	501.59	492.51	499.90	68,911	+2.67(+0.54%)
Feb 06, 2023	504.82	507.69	491.54	497.23	81,033	-10.53(-2.07%)
Feb 03, 2023	512.41	516.27	505.17	507.76	83,791	-5.67(-1.10%)
Feb 02, 2023	507.43	517.09	507.04	513.43	102,793	+4.13(+0.81%)
Feb 01, 2023	499.38	509.31	499.38	509.30	64,198	+6.33(+1.26%)
Jan 31, 2023	496.04	503.23	492.81	502.97	96,386	+6.93(+1.40%)
Jan 30, 2023	495.76	503.01	494.72	496.04	59,380	-0.76(-0.15%)
Jan 27, 2023	496.18	499.03	490.58	496.79	49,161	-2.61(-0.52%)
Jan 26, 2023	492.75	499.76	492.71	499.40	55,620	+7.46(+1.52%)
Jan 25, 2023	487.43	497.92	487.43	491.94	60,175	+0.84(+0.17%)
Jan 24, 2023	502.82	502.82	489.98	491.11	51,642	-10.37(-2.07%)
Jan 23, 2023	498.55	504.21	498.55	501.47	66,286	+5.76(+1.16%)
Jan 20, 2023	497.94	498.08	488.65	495.72	68,815	-2.20(-0.44%)
Jan 19, 2023	494.64	501.50	494.64	497.92	63,640	+2.62(+0.53%)
Jan 18, 2023	492.80	498.49	488.94	495.30	45,776	+1.43(+0.29%)
Jan 17, 2023	493.66	500.91	493.66	493.87	54,116	-1.44(-0.29%)
Jan 13, 2023	489.60	496.61	486.22	495.31	39,212	+7.42(+1.52%)
Jan 12, 2023	489.24	494.75	486.69	487.89	82,071	-3.54(-0.72%)
Jan 11, 2023	493.25	494.30	488.49	491.44	66,874	+0.88(+0.18%)
Jan 10, 2023	491.42	493.35	479.92	490.56	106,557	-0.86(-0.17%)
Jan 09, 2023	499.33	501.92	491.25	491.42	93,185	-7.44(-1.49%)
Jan 06, 2023	501.79	505.77	498.36	498.85	89,025	-2.34(-0.47%)
Jan 05, 2023	505.02	505.02	496.83	501.19	63,866	-6.04(-1.19%)
Jan 04, 2023	503.83	507.35	500.36	507.24	64,743	+2.51(+0.50%)
Jan 03, 2023	510.94	513.33	499.40	504.73	63,079	-3.50(-0.69%)
Dec 30, 2022	511.99	511.99	502.31	508.23	91,487	-6.69(-1.30%)
Dec 29, 2022	511.65	515.82	511.39	514.92	45,854	+6.12(+1.20%)
Dec 28, 2022	512.80	513.48	507.65	508.80	47,695	-2.18(-0.43%)
Dec 27, 2022	512.78	514.28	507.81	510.98	41,330	-2.97(-0.58%)
Dec 23, 2022	512.19	515.76	508.81	513.95	43,148	+2.71(+0.53%)
Dec 22, 2022	511.55	512.35	506.37	511.24	52,932	-1.03(-0.20%)
Dec 21, 2022	504.45	512.48	500.30	512.27	82,529	+9.27(+1.84%)
Dec 20, 2022	499.16	503.89	494.97	503.00	71,227	+4.13(+0.83%)
Dec 19, 2022	503.83	503.83	497.41	498.86	100,457	-1.86(-0.37%)
Dec 16, 2022	497.90	502.70	496.48	500.73	135,681	-0.90(-0.18%)
Dec 15, 2022	514.07	514.07	497.55	501.62	60,316	-14.50(-2.81%)
Dec 14, 2022	515.24	520.25	514.15	516.12	84,105	+2.84(+0.55%)
Dec 13, 2022	519.28	519.28	510.55	513.28	88,726	+0.48(+0.09%)
Dec 12, 2022	514.60	517.96	509.68	512.80	58,738	-1.79(-0.35%)
Dec 09, 2022	519.80	521.88	514.60	514.60	64,117	-5.21(-1.00%)
Dec 08, 2022	517.18	520.04	511.49	519.80	80,841	+3.39(+0.66%)
Dec 07, 2022	517.71	521.20	511.95	516.41	118,144	-1.11(-0.21%)
Dec 06, 2022	520.84	521.22	512.48	517.51	93,066	-2.48(-0.48%)
Dec 05, 2022	519.06	520.36	511.19	519.99	57,128	-1.85(-0.35%)
Dec 02, 2022	515.77	523.62	514.66	521.84	60,638	+5.06(+0.98%)
Dec 01, 2022	521.68	521.68	515.39	516.79	89,000	-0.98(-0.19%)
Nov 30, 2022	507.16	521.70	504.88	517.76	123,814	+8.25(+1.62%)
Nov 29, 2022	506.83	515.45	506.62	509.51	83,523	+0.99(+0.19%)
Nov 28, 2022	516.03	519.32	506.74	508.52	69,287	-6.17(-1.20%)
Nov 25, 2022	511.33	518.98	508.03	514.70	43,734	+3.80(+0.74%)
Nov 23, 2022	506.98	513.33	505.55	510.89	55,478	+4.95(+0.98%)
Nov 22, 2022	503.13	507.81	500.32	505.94	68,498	+2.92(+0.58%)
Nov 21, 2022	503.90	508.09	501.47	503.03	89,472	+1.54(+0.31%)
Nov 18, 2022	498.15	503.64	494.20	501.48	121,866	+8.28(+1.68%)
Nov 17, 2022	495.66	497.89	490.80	493.20	80,607	-2.62(-0.53%)
Nov 16, 2022	497.57	502.69	491.78	495.82	80,993	+1.28(+0.26%)
Nov 15, 2022	491.50	495.69	487.73	494.54	74,341	+6.29(+1.29%)
Nov 14, 2022	488.89	492.83	486.75	488.25	100,697	+0.33(+0.07%)
Nov 11, 2022	498.49	498.49	486.36	487.92	130,920	-9.85(-1.98%)
Nov 10, 2022	494.27	498.13	486.56	497.77	105,166	+12.00(+2.47%)
Nov 09, 2022	485.23	489.58	481.10	485.77	85,479	-0.99(-0.20%)
Nov 08, 2022	484.69	492.21	482.67	486.76	99,757	+5.35(+1.11%)
Nov 07, 2022	478.00	484.50	475.79	481.42	86,497	+3.12(+0.65%)
Nov 04, 2022	483.48	486.25	472.96	478.29	78,303	+0.12(+0.02%)
Nov 03, 2022	480.14	483.30	469.64	478.17	117,715	-6.79(-1.40%)
Nov 02, 2022	477.24	496.09	472.92	484.96	160,803	+10.82(+2.28%)

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.

Chemed Inc (NY: CHE )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Chemed Inc (NY: CHE )

Historical Prices

Sections

Services

The Punxsutawney Spirit