CHE Chemed Corporation
Stock · NYSE · United States · Healthcare · US16359R1032
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Chemed Corporation, and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 16:24. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 17 Nov 2025 – 21 Nov 2025 | 434.46 | 447.07 | 427.21 | 441.74 | +1.42% | 686,600 | 0.6000 |
| 10 Nov 2025 – 14 Nov 2025 | 435.00 | 455.14 | 421.58 | 435.56 | +0.22% | 719,900 | |
| 03 Nov 2025 – 07 Nov 2025 | 430.97 | 450.00 | 423.05 | 434.61 | +0.77% | 886,900 | |
| 27 Oct 2025 – 31 Oct 2025 | 437.63 | 482.57 | 429.52 | 431.30 | -1.22% | 1,480,900 | |
| 20 Oct 2025 – 24 Oct 2025 | 441.97 | 447.58 | 432.66 | 436.62 | -0.89% | 873,400 | |
| 13 Oct 2025 – 17 Oct 2025 | 426.74 | 440.77 | 426.67 | 440.56 | +2.45% | 803,200 | |
| 06 Oct 2025 – 10 Oct 2025 | 444.96 | 444.96 | 426.84 | 430.02 | -3.04% | 924,000 | |
| 29 Sep 2025 – 03 Oct 2025 | 460.91 | 460.91 | 434.02 | 443.49 | -4.05% | 1,200,000 | |
| 22 Sep 2025 – 26 Sep 2025 | 451.96 | 462.94 | 445.87 | 462.23 | +2.21% | 743,100 | |
| 15 Sep 2025 – 19 Sep 2025 | 447.99 | 462.99 | 439.54 | 452.25 | +1.31% | 1,236,400 | |
| 08 Sep 2025 – 12 Sep 2025 | 464.84 | 470.67 | 445.48 | 446.40 | -4.13% | 925,200 | |
| 02 Sep 2025 – 05 Sep 2025 | 470.49 | 474.89 | 455.81 | 465.63 | +1.68% | 853,400 | |
| 25 Aug 2025 – 29 Aug 2025 | 459.23 | 461.02 | 443.44 | 457.95 | -0.24% | 856,100 | |
| 18 Aug 2025 – 22 Aug 2025 | 445.97 | 465.14 | 443.92 | 459.05 | +3.13% | 706,000 | |
| 11 Aug 2025 – 15 Aug 2025 | 436.00 | 454.45 | 430.00 | 445.11 | +2.25% | 789,900 | 0.6000 |
| 04 Aug 2025 – 08 Aug 2025 | 417.10 | 437.85 | 417.10 | 435.33 | +4.18% | 969,500 | |
| 28 Jul 2025 – 01 Aug 2025 | 468.56 | 473.56 | 408.42 | 417.85 | -11.23% | 1,361,300 | |
| 21 Jul 2025 – 25 Jul 2025 | 452.09 | 471.32 | 449.01 | 470.72 | +4.30% | 805,800 | |
| 14 Jul 2025 – 18 Jul 2025 | 462.76 | 465.62 | 450.36 | 451.30 | -1.87% | 536,300 | |
| 07 Jul 2025 – 11 Jul 2025 | 472.51 | 474.24 | 457.44 | 459.91 | -2.80% | 800,200 | |
| 30 Jun 2025 – 03 Jul 2025 | 506.52 | 508.71 | 469.80 | 473.18 | -15.41% | 1,356,100 | |
| 23 Jun 2025 – 27 Jun 2025 | 549.67 | 562.77 | 538.82 | 559.36 | +1.95% | 964,400 | |
| 16 Jun 2025 – 20 Jun 2025 | 555.12 | 555.22 | 543.47 | 548.65 | -0.45% | 654,100 | |
| 09 Jun 2025 – 13 Jun 2025 | 560.10 | 560.10 | 544.40 | 551.15 | -2.00% | 604,300 | |
| 02 Jun 2025 – 06 Jun 2025 | 570.98 | 572.23 | 557.32 | 562.41 | -2.16% | 475,100 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 533.77 USD
- Market cap
- 6.9B
- Dividend yield
- 0.52%
- 5-year average yield
- 0.33%
- Payout ratio
- 12%
- Last dividend
- 0.7000 USD · 17 Aug 2026
- Exchange
- NYSE
- Country
- United States
- Sector
- Healthcare
- Industry
- Medical Care Facilities
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 17 Aug 2026 | 0.7000 USD |
| 28 May 2026 | 0.6000 USD |
| 23 Feb 2026 | 0.6000 USD |
| 17 Nov 2025 | 0.6000 USD |
| 11 Aug 2025 | 0.6000 USD |
| 29 May 2025 | 0.5000 USD |
| 24 Feb 2025 | 0.5000 USD |
| 18 Nov 2024 | 0.5000 USD |
| 12 Aug 2024 | 0.5000 USD |
| 30 May 2024 | 0.4000 USD |
| 23 Feb 2024 | 0.4000 USD |
| 10 Nov 2023 | 0.4000 USD |
Follow CHE and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.