Chemed Corporation (CHE) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -3.1%
- 3M
- +3.6%
- YTD
- +19.8%
- 1Y
- +14.8%
- 3Y
- -0.6%
- 5Y
- +2.5%
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
- +25.6%
CHE Stock Price Trajectory (1980–2026)
As of October 3, 2026, Chemed Corporation (CHE) trades at $507.50, representing a +14.8% return over the past year. The stock has delivered a +15.1% total return over five years (+2.5% 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 -22.5%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers ADUS (-3.6% 1Y), ENSG (-1.2% 1Y), and SCI (-7.3% 1Y), CHE has underperformed the peer group average. Compare CHE vs ADUS →
CHE Historical Price Data · from 1980
Rows 1–50 of 11,784| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 502.88 | 510.64 | 499.30 | 507.50 | 159K | +0.91% |
| 2026-10-01 | 504.91 | 508.06 | 497.70 | 502.90 | 202K | -0.43% |
| 2026-09-30 | 512.16 | 514.50 | 503.36 | 505.07 | 156K | -1.36% |
| 2026-09-29 | 511.34 | 516.82 | 508.83 | 512.05 | 118K | -0.44% |
| 2026-09-28 | 512.15 | 519.04 | 509.11 | 514.30 | 216K | +0.42% |
| 2026-09-25 | 499.94 | 514.48 | 498.79 | 512.16 | 233K | +3.33% |
| 2026-09-24 | 499.19 | 502.15 | 491.88 | 495.65 | 146K | -0.49% |
| 2026-09-23 | 494.97 | 505.66 | 493.98 | 498.09 | 115K | +0.30% |
| 2026-09-22 | 501.91 | 502.70 | 495.37 | 496.62 | 132K | -0.60% |
| 2026-09-21 | 503.93 | 504.93 | 496.98 | 499.62 | 119K | -0.88% |
| 2026-09-18 | 504.50 | 504.50 | 498.83 | 504.06 | 414K | -0.38% |
| 2026-09-17 | 511.33 | 511.33 | 502.50 | 505.97 | 141K | -0.77% |
| 2026-09-16 | 503.56 | 513.54 | 500.94 | 509.91 | 138K | +0.68% |
| 2026-09-15 | 508.20 | 511.55 | 499.18 | 506.47 | 176K | -1.52% |
| 2026-09-14 | 517.23 | 521.12 | 510.88 | 514.29 | 128K | -0.33% |
| 2026-09-11 | 517.62 | 526.47 | 511.71 | 515.97 | 82K | +0.31% |
| 2026-09-10 | 520.22 | 530.18 | 509.39 | 514.40 | 91K | -0.80% |
| 2026-09-09 | 525.01 | 525.01 | 510.46 | 518.57 | 106K | -0.08% |
| 2026-09-08 | 515.00 | 525.24 | 513.98 | 519.01 | 131K | -0.16% |
| 2026-09-04 | 520.00 | 524.95 | 518.01 | 519.84 | 84K | -0.88% |
| 2026-09-03 | 527.00 | 533.68 | 516.95 | 524.45 | 135K | +0.09% |
| 2026-09-02 | 512.02 | 527.51 | 512.02 | 523.99 | 130K | +1.71% |
| 2026-09-01 | 523.52 | 525.53 | 514.67 | 515.17 | 138K | -0.68% |
| 2026-08-31 | 522.33 | 523.02 | 517.29 | 518.71 | 94K | -0.89% |
| 2026-08-28 | 521.61 | 526.78 | 517.38 | 523.38 | 151K | +0.60% |
| 2026-08-27 | 545.54 | 545.79 | 501.84 | 520.27 | 364K | -5.16% |
| 2026-08-26 | 544.56 | 551.36 | 537.64 | 548.56 | 129K | +0.84% |
| 2026-08-25 | 540.58 | 546.55 | 538.31 | 543.98 | 156K | +0.49% |
| 2026-08-24 | 541.79 | 545.00 | 539.51 | 541.34 | 125K | +0.14% |
| 2026-08-21 | 535.14 | 543.44 | 530.25 | 540.57 | 118K | +1.06% |
| 2026-08-20 | 530.72 | 544.08 | 528.81 | 534.88 | 116K | -0.15% |
| 2026-08-19 | 531.21 | 536.72 | 529.03 | 535.70 | 131K | +1.22% |
| 2026-08-18 | 532.99 | 538.97 | 526.46 | 529.23 | 115K | +0.81% |
| 2026-08-17 | 528.69 | 530.78 | 520.68 | 524.98 | 152K | -1.48% |
| 2026-08-14 | 535.27 | 539.25 | 525.00 | 532.88 | 169K | -0.80% |
| 2026-08-13 | 541.02 | 545.29 | 529.54 | 537.17 | 234K | -0.71% |
| 2026-08-12 | 530.56 | 544.17 | 527.32 | 541.02 | 131K | +0.72% |
| 2026-08-11 | 546.61 | 553.41 | 536.06 | 537.14 | 152K | -2.25% |
| 2026-08-10 | 551.83 | 557.00 | 545.46 | 549.48 | 118K | -0.59% |
| 2026-08-07 | 550.30 | 553.00 | 544.91 | 552.72 | 154K | +0.60% |
| 2026-08-06 | 551.74 | 551.74 | 541.45 | 549.41 | 128K | +0.53% |
| 2026-08-05 | 549.95 | 549.95 | 535.29 | 546.51 | 186K | +1.26% |
| 2026-08-04 | 532.15 | 543.50 | 531.01 | 539.72 | 248K | -0.16% |
| 2026-08-03 | 536.66 | 543.41 | 530.45 | 540.57 | 190K | +1.56% |
| 2026-07-31 | 532.24 | 535.94 | 522.49 | 532.25 | 222K | -0.47% |
| 2026-07-30 | 539.83 | 542.74 | 531.82 | 534.79 | 164K | -0.85% |
| 2026-07-29 | 522.94 | 551.68 | 522.94 | 539.36 | 286K | +4.20% |
| 2026-07-28 | 516.10 | 520.01 | 511.05 | 517.63 | 198K | +1.63% |
| 2026-07-27 | 510.73 | 515.90 | 505.86 | 509.34 | 164K | -0.35% |
| 2026-07-24 | 504.91 | 511.77 | 501.74 | 511.13 | 114K | +1.61% |
CHE Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +14.8% over the past year, beating its 5-year annualized CAGR of +2.5%. 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 $557.00. Current 1-year return of +14.8% 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.