Singapore markets close in 3 hours 10 minutes
Straits Times Index
3,176.10 -11.56 (-0.36%) Nikkei
37,200.32 -879.38 (-2.31%) Hang Seng
16,164.68 -221.19 (-1.35%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,371.27 +956.16 (+1.56%) CMC Crypto 200
1,282.20 +396.66 (+43.36%)
Chemed Corporation (CHE)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 604.08 | 605.51 | 595.69 | 597.42 | 597.42 | 69,800 |
| 17 Apr 2024 | 611.80 | 611.80 | 602.89 | 604.17 | 604.17 | 66,600 |
| 16 Apr 2024 | 617.80 | 617.80 | 608.32 | 609.97 | 609.97 | 66,800 |
| 15 Apr 2024 | 619.32 | 625.09 | 614.35 | 615.89 | 615.89 | 57,700 |
| 12 Apr 2024 | 614.40 | 618.88 | 613.24 | 618.51 | 618.51 | 72,800 |
| 11 Apr 2024 | 621.24 | 621.24 | 613.87 | 618.79 | 618.79 | 53,700 |
| 10 Apr 2024 | 620.52 | 627.12 | 617.08 | 620.57 | 620.57 | 57,900 |
| 09 Apr 2024 | 624.88 | 625.15 | 619.65 | 625.11 | 625.11 | 65,400 |
| 08 Apr 2024 | 631.18 | 632.22 | 622.68 | 623.09 | 623.09 | 71,800 |
| 05 Apr 2024 | 631.61 | 632.53 | 627.62 | 630.25 | 630.25 | 48,400 |
| 04 Apr 2024 | 637.44 | 639.61 | 627.61 | 629.32 | 629.32 | 35,400 |
| 03 Apr 2024 | 633.56 | 636.79 | 630.46 | 633.81 | 633.81 | 44,500 |
| 02 Apr 2024 | 638.51 | 638.51 | 632.20 | 636.82 | 636.82 | 59,300 |
| 01 Apr 2024 | 642.68 | 642.68 | 637.24 | 640.63 | 640.63 | 49,900 |
| 28 Mar 2024 | 643.00 | 646.71 | 640.84 | 641.93 | 641.93 | 53,500 |
| 27 Mar 2024 | 641.25 | 644.45 | 635.36 | 644.26 | 644.26 | 62,200 |
| 26 Mar 2024 | 645.92 | 645.92 | 634.89 | 638.00 | 638.00 | 69,700 |
| 25 Mar 2024 | 648.29 | 648.29 | 644.28 | 644.80 | 644.80 | 50,400 |
| 22 Mar 2024 | 644.46 | 648.75 | 640.79 | 648.72 | 648.72 | 79,800 |
| 21 Mar 2024 | 643.31 | 646.01 | 642.14 | 643.91 | 643.91 | 62,200 |
| 20 Mar 2024 | 651.88 | 653.13 | 641.74 | 641.81 | 641.81 | 108,700 |
| 19 Mar 2024 | 647.94 | 653.75 | 647.94 | 650.70 | 650.70 | 52,300 |
| 18 Mar 2024 | 647.41 | 653.21 | 646.30 | 649.04 | 649.04 | 77,800 |
| 15 Mar 2024 | 642.20 | 654.62 | 642.20 | 646.99 | 646.99 | 227,300 |
| 14 Mar 2024 | 648.24 | 650.26 | 643.60 | 650.04 | 650.04 | 61,800 |
| 13 Mar 2024 | 643.00 | 650.81 | 643.00 | 646.63 | 646.63 | 78,200 |
| 12 Mar 2024 | 644.53 | 650.30 | 643.69 | 643.83 | 643.83 | 68,800 |
| 11 Mar 2024 | 643.36 | 649.88 | 639.57 | 647.80 | 647.80 | 68,000 |
| 08 Mar 2024 | 651.12 | 652.34 | 638.00 | 640.26 | 640.26 | 62,400 |
| 07 Mar 2024 | 641.66 | 651.35 | 640.11 | 650.00 | 650.00 | 69,400 |
| 06 Mar 2024 | 637.41 | 638.89 | 635.27 | 636.24 | 636.24 | 61,400 |
| 05 Mar 2024 | 635.42 | 637.27 | 629.88 | 636.72 | 636.72 | 88,000 |
| 04 Mar 2024 | 617.57 | 636.24 | 617.57 | 632.07 | 632.07 | 76,200 |
| 01 Mar 2024 | 605.00 | 625.20 | 605.00 | 613.81 | 613.81 | 102,100 |
| 29 Feb 2024 | 628.64 | 637.53 | 622.08 | 626.13 | 626.13 | 130,100 |
| 28 Feb 2024 | 615.00 | 649.90 | 615.00 | 628.84 | 628.84 | 148,900 |
| 27 Feb 2024 | 599.74 | 599.74 | 589.33 | 596.60 | 596.60 | 94,100 |
| 26 Feb 2024 | 594.52 | 598.73 | 592.73 | 598.47 | 598.47 | 78,100 |
| 23 Feb 2024 | 598.55 | 598.85 | 593.01 | 597.83 | 597.83 | 59,200 |
| 23 Feb 2024 | 0.4 Dividend | |||||
| 22 Feb 2024 | 591.36 | 596.77 | 586.67 | 596.71 | 596.31 | 78,800 |
| 21 Feb 2024 | 586.88 | 588.63 | 582.68 | 588.60 | 588.21 | 77,200 |
| 20 Feb 2024 | 583.79 | 589.97 | 582.20 | 586.04 | 585.65 | 76,800 |
| 16 Feb 2024 | 585.98 | 589.84 | 583.14 | 583.43 | 583.04 | 101,200 |
| 15 Feb 2024 | 581.88 | 585.65 | 578.26 | 584.57 | 584.18 | 74,000 |
| 14 Feb 2024 | 575.19 | 579.78 | 571.90 | 579.30 | 578.91 | 83,400 |
| 13 Feb 2024 | 584.80 | 586.25 | 569.07 | 571.74 | 571.36 | 98,700 |
| 12 Feb 2024 | 589.00 | 589.87 | 583.82 | 589.05 | 588.66 | 191,100 |
| 09 Feb 2024 | 594.31 | 594.31 | 587.74 | 589.00 | 588.61 | 96,000 |
| 08 Feb 2024 | 591.46 | 595.98 | 591.14 | 592.41 | 592.01 | 128,700 |
| 07 Feb 2024 | 593.98 | 597.61 | 587.82 | 592.80 | 592.40 | 75,000 |
| 06 Feb 2024 | 589.13 | 595.00 | 586.22 | 592.15 | 591.75 | 94,200 |
| 05 Feb 2024 | 600.82 | 601.37 | 588.41 | 588.44 | 588.05 | 75,000 |
| 02 Feb 2024 | 599.84 | 604.57 | 596.74 | 601.08 | 600.68 | 50,000 |
| 01 Feb 2024 | 591.70 | 598.95 | 589.45 | 598.18 | 597.78 | 64,200 |
| 31 Jan 2024 | 605.01 | 605.01 | 591.29 | 592.79 | 592.39 | 201,000 |
| 30 Jan 2024 | 597.89 | 607.90 | 596.93 | 602.05 | 601.65 | 70,000 |
| 29 Jan 2024 | 591.00 | 597.07 | 588.81 | 596.94 | 596.54 | 67,900 |
| 26 Jan 2024 | 595.90 | 597.40 | 588.70 | 591.53 | 591.13 | 65,100 |
| 25 Jan 2024 | 593.43 | 595.69 | 588.01 | 593.90 | 593.50 | 56,600 |
| 24 Jan 2024 | 601.53 | 601.53 | 592.54 | 592.54 | 592.14 | 44,200 |
| 23 Jan 2024 | 604.01 | 604.01 | 594.91 | 599.72 | 599.32 | 56,700 |
| 22 Jan 2024 | 597.72 | 610.35 | 597.72 | 604.42 | 604.01 | 90,900 |
| 19 Jan 2024 | 594.00 | 596.99 | 590.99 | 594.41 | 594.01 | 58,700 |
| 18 Jan 2024 | 587.62 | 593.60 | 584.20 | 593.06 | 592.66 | 70,200 |
| 17 Jan 2024 | 592.22 | 595.86 | 582.98 | 586.73 | 586.34 | 68,400 |
| 16 Jan 2024 | 582.00 | 592.16 | 580.42 | 590.51 | 590.11 | 58,700 |
| 12 Jan 2024 | 583.87 | 584.59 | 580.53 | 582.69 | 582.30 | 60,400 |
| 11 Jan 2024 | 582.82 | 584.79 | 576.24 | 582.00 | 581.61 | 93,300 |
| 10 Jan 2024 | 577.64 | 584.42 | 576.96 | 583.79 | 583.40 | 73,300 |
| 09 Jan 2024 | 572.83 | 574.53 | 569.89 | 574.50 | 574.11 | 76,200 |
| 08 Jan 2024 | 567.57 | 573.70 | 566.90 | 573.22 | 572.84 | 60,100 |
| 05 Jan 2024 | 567.04 | 569.60 | 564.10 | 566.18 | 565.80 | 62,400 |
| 04 Jan 2024 | 573.98 | 576.70 | 568.11 | 570.19 | 569.81 | 69,700 |
| 03 Jan 2024 | 579.92 | 585.08 | 572.80 | 573.43 | 573.05 | 78,100 |
| 02 Jan 2024 | 583.48 | 585.80 | 579.48 | 584.57 | 584.18 | 63,400 |
| 29 Dec 2023 | 581.61 | 586.82 | 579.89 | 584.75 | 584.36 | 81,900 |
| 28 Dec 2023 | 586.85 | 589.70 | 583.12 | 584.32 | 583.93 | 38,800 |
| 27 Dec 2023 | 591.48 | 594.20 | 589.57 | 589.76 | 589.36 | 50,500 |
| 26 Dec 2023 | 591.62 | 596.91 | 591.62 | 592.12 | 591.72 | 73,000 |
| 22 Dec 2023 | 588.21 | 595.18 | 588.17 | 593.00 | 592.60 | 58,200 |
| 21 Dec 2023 | 583.51 | 589.17 | 580.46 | 586.87 | 586.48 | 60,200 |
| 20 Dec 2023 | 586.45 | 589.54 | 581.93 | 581.93 | 581.54 | 53,400 |
| 19 Dec 2023 | 579.19 | 588.81 | 579.19 | 587.33 | 586.94 | 74,100 |
| 18 Dec 2023 | 576.39 | 579.47 | 575.38 | 577.64 | 577.25 | 57,300 |
| 15 Dec 2023 | 575.01 | 579.57 | 573.39 | 574.51 | 574.12 | 152,900 |
| 14 Dec 2023 | 586.12 | 586.27 | 574.44 | 578.46 | 578.07 | 112,800 |
| 13 Dec 2023 | 575.38 | 585.00 | 574.72 | 584.69 | 584.30 | 92,500 |
| 12 Dec 2023 | 576.47 | 579.92 | 575.34 | 576.04 | 575.65 | 51,200 |
| 11 Dec 2023 | 573.31 | 575.19 | 570.02 | 574.50 | 574.11 | 58,400 |
| 08 Dec 2023 | 572.44 | 575.78 | 570.90 | 573.18 | 572.80 | 49,200 |
| 07 Dec 2023 | 577.82 | 577.82 | 570.23 | 571.08 | 570.70 | 45,400 |
| 06 Dec 2023 | 578.91 | 578.91 | 570.81 | 576.91 | 576.52 | 61,200 |
| 05 Dec 2023 | 577.71 | 580.12 | 571.98 | 576.65 | 576.26 | 66,000 |
| 04 Dec 2023 | 566.97 | 579.11 | 566.97 | 578.76 | 578.37 | 68,200 |
| 01 Dec 2023 | 568.29 | 572.50 | 566.10 | 566.65 | 566.27 | 69,800 |
| 30 Nov 2023 | 566.25 | 568.15 | 564.93 | 567.00 | 566.62 | 146,400 |
| 29 Nov 2023 | 575.08 | 575.08 | 566.36 | 566.96 | 566.58 | 79,800 |
| 28 Nov 2023 | 579.15 | 582.42 | 573.54 | 575.04 | 574.65 | 71,800 |
| 27 Nov 2023 | 579.70 | 581.42 | 576.62 | 577.96 | 577.57 | 102,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.