Chemed Corporation (CHE) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +9.4%
- 3M
- +24.4%
- YTD
- +13.4%
- 1Y
- +4.3%
- 3Y
- -3.4%
- 5Y
- -0.1%
Loading 10-year price history...
CHE Historical Performance
CHE Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +4.3%
- 2003 annual price return
- +28.3%
- 2004 annual price return
- +37.1%
- 2005 annual price return
- +50.3%
- 2006 annual price return
- -29.2%
- 2007 annual price return
- +46.9%
- 2008 annual price return
- -27.1%
- 2009 annual price return
- +19.7%
- 2010 annual price return
- +28.7%
- 2011 annual price return
- -20.1%
- 2012 annual price return
- +30.9%
- 2013 annual price return
- +8.2%
- 2014 annual price return
- +41.1%
- 2015 annual price return
- +42.7%
- 2016 annual price return
- +9.3%
- 2017 annual price return
- +49.9%
- 2018 annual price return
- +14.7%
- 2019 annual price return
- +58.8%
- 2020 annual price return
- +20.8%
- 2021 annual price return
- +0.1%
- 2022 annual price return
- -3.2%
- 2023 annual price return
- +15.4%
- 2024 annual price return
- -9.4%
- 2025 annual price return
- -19.0%
- 2026 annual price return
- -3.3%
CHE Stock Price Trajectory (1980–2026)
As of July 7, 2026, Chemed Corporation (CHE) trades at $480.50, representing a +4.3% return over the past year. The stock has delivered a +1.6% total return over five years (-0.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $654.62 on March 15, 2024. From this peak, CHE has corrected -26.6%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ADUS (-4.4% 1Y), ENSG (+13.1% 1Y), and SCI (-5.0% 1Y), CHE has underperformed the peer group average. Compare CHE vs ADUS →
CHE Historical Price Data · from 1980
Rows 1–50 of 11,722| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 485.34 | 485.34 | 479.57 | 480.50 | 134K | -1.87% |
| 2026-07-02 | 484.39 | 492.20 | 476.61 | 489.66 | 172K | +1.83% |
| 2026-07-01 | 470.18 | 483.98 | 468.88 | 480.87 | 207K | +3.25% |
| 2026-06-30 | 459.10 | 466.41 | 457.35 | 465.74 | 196K | +1.27% |
| 2026-06-29 | 459.87 | 463.60 | 456.27 | 459.90 | 114K | -0.73% |
| 2026-06-26 | 457.33 | 463.28 | 452.53 | 463.28 | 123K | +2.24% |
| 2026-06-25 | 449.52 | 457.63 | 449.52 | 453.15 | 170K | +1.31% |
| 2026-06-24 | 445.78 | 450.35 | 440.71 | 447.29 | 209K | +0.72% |
| 2026-06-23 | 436.24 | 446.76 | 428.98 | 444.11 | 240K | +1.84% |
| 2026-06-22 | 433.19 | 438.69 | 428.12 | 436.07 | 198K | -0.05% |
| 2026-06-18 | 436.40 | 449.00 | 435.10 | 436.27 | 228K | +0.06% |
| 2026-06-17 | 429.63 | 437.19 | 424.00 | 436.03 | 257K | +0.50% |
| 2026-06-16 | 426.59 | 435.70 | 426.59 | 433.87 | 214K | +2.45% |
| 2026-06-15 | 417.82 | 424.23 | 411.01 | 423.49 | 128K | +1.00% |
| 2026-06-12 | 418.32 | 422.64 | 415.63 | 419.31 | 148K | -0.37% |
| 2026-06-11 | 434.44 | 434.99 | 419.31 | 420.87 | 215K | -3.12% |
| 2026-06-10 | 444.82 | 449.05 | 431.98 | 434.42 | 182K | -2.65% |
| 2026-06-09 | 440.77 | 449.21 | 440.25 | 446.26 | 158K | +1.62% |
| 2026-06-08 | 433.76 | 443.15 | 426.44 | 439.13 | 181K | -0.56% |
| 2026-06-05 | 435.71 | 443.16 | 435.08 | 441.59 | 217K | +2.14% |
| 2026-06-04 | 433.19 | 439.13 | 429.64 | 432.34 | 216K | +1.28% |
| 2026-06-03 | 418.49 | 432.39 | 415.60 | 426.86 | 248K | +2.31% |
| 2026-06-02 | 422.52 | 422.81 | 416.39 | 417.21 | 162K | -1.33% |
| 2026-06-01 | 422.65 | 433.00 | 418.29 | 422.84 | 175K | -0.84% |
| 2026-05-29 | 441.65 | 442.49 | 425.86 | 426.41 | 176K | -3.06% |
| 2026-05-28 | 434.01 | 442.65 | 432.44 | 439.89 | 207K | +0.11% |
| 2026-05-27 | 437.71 | 446.13 | 435.49 | 439.41 | 200K | +0.48% |
| 2026-05-26 | 435.29 | 440.44 | 429.10 | 437.33 | 128K | -0.46% |
| 2026-05-22 | 441.94 | 445.46 | 437.42 | 439.36 | 24K | -0.50% |
| 2026-05-21 | 437.32 | 442.36 | 431.14 | 441.55 | 219K | -0.01% |
| 2026-05-20 | 437.67 | 442.54 | 433.80 | 441.61 | 174K | +0.35% |
| 2026-05-19 | 444.83 | 445.44 | 434.60 | 440.05 | 141K | -0.36% |
| 2026-05-18 | 434.70 | 446.84 | 434.70 | 441.62 | 195K | +1.63% |
| 2026-05-15 | 428.55 | 435.07 | 422.31 | 434.53 | 267K | +1.95% |
| 2026-05-14 | 425.89 | 430.87 | 420.93 | 426.21 | 230K | +0.51% |
| 2026-05-13 | 418.88 | 424.61 | 404.26 | 424.04 | 320K | +1.05% |
| 2026-05-12 | 424.49 | 424.49 | 413.37 | 419.65 | 246K | -0.42% |
| 2026-05-11 | 426.55 | 428.06 | 414.73 | 421.43 | 168K | -0.67% |
| 2026-05-08 | 426.61 | 426.61 | 418.19 | 424.26 | 150K | -0.37% |
| 2026-05-07 | 424.31 | 429.25 | 420.24 | 425.82 | 215K | +0.30% |
| 2026-05-06 | 426.49 | 431.78 | 421.90 | 424.56 | 211K | -0.70% |
| 2026-05-05 | 419.39 | 429.59 | 419.35 | 427.55 | 234K | +0.38% |
| 2026-05-04 | 421.21 | 432.13 | 419.57 | 425.92 | 219K | +0.89% |
| 2026-05-01 | 425.91 | 428.73 | 417.72 | 422.16 | 207K | -0.66% |
| 2026-04-30 | 422.27 | 425.71 | 418.67 | 424.98 | 211K | +0.25% |
| 2026-04-29 | 421.74 | 424.53 | 417.47 | 423.94 | 254K | +0.67% |
| 2026-04-28 | 429.18 | 431.14 | 418.79 | 421.10 | 486K | -0.38% |
| 2026-04-27 | 420.99 | 425.60 | 408.45 | 422.72 | 296K | +0.38% |
| 2026-04-24 | 444.50 | 451.70 | 415.34 | 421.11 | 597K | +9.96% |
| 2026-04-23 | 374.15 | 384.56 | 371.85 | 382.97 | 257K | +2.63% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CHE — Frequently Asked Questions
Quick answers to the most common questions about buying CHE stock.
How has CHE stock performed recently?
CHE returned +4.3% over the past year, beating its 5-year annualized CAGR of -0.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CHE's all-time high price?
Chemed Corporation reached $654.62 on 2024-03-15. The 52-week high is $492.20. Current 1-year return of +4.3% places the stock closer to historical peaks.
Where can I download CHE historical price data?
This page provides CHE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.