Chemed - 51 Year Stock Price History | CHE
Historical daily share price chart and data for Chemed since 1973 adjusted for splits and dividends. The latest closing stock price for Chemed as of September 20, 2024 is 582.06.
- The all-time high Chemed stock closing price was 650.13 on March 19, 2024.
- The Chemed 52-week high stock price is 654.62, which is 12.5% above the current share price.
- The Chemed 52-week low stock price is 497.37, which is 14.6% below the current share price.
- The average Chemed stock price for the last 52 weeks is 574.74.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Chemed Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2024 |
581.0722 |
583.6705 |
650.1334 |
527.3604 |
582.0600 |
-0.31% |
| 2023 |
532.4731 |
504.6731 |
592.0875 |
487.8378 |
583.8502 |
14.89% |
| 2022 |
480.8856 |
523.1488 |
523.1488 |
430.2647 |
508.1776 |
-3.23% |
| 2021 |
476.1162 |
523.1198 |
550.2764 |
404.2334 |
525.1241 |
-0.38% |
| 2020 |
463.4874 |
434.9725 |
533.3134 |
347.2273 |
527.1082 |
21.59% |
| 2019 |
363.0344 |
272.1501 |
435.6238 |
261.4290 |
433.5020 |
55.58% |
| 2018 |
294.4484 |
242.0076 |
326.9006 |
242.0076 |
278.6320 |
17.01% |
| 2017 |
194.9159 |
157.9884 |
242.5465 |
157.9884 |
238.1273 |
52.32% |
| 2016 |
134.4797 |
141.9990 |
156.9163 |
122.1967 |
156.3316 |
7.87% |
| 2015 |
126.2234 |
100.8406 |
153.5695 |
97.1705 |
144.9207 |
42.75% |
| 2014 |
90.3875 |
71.3125 |
106.4802 |
69.8173 |
101.5227 |
39.13% |
| 2013 |
69.6147 |
66.7301 |
77.2681 |
60.3672 |
72.9696 |
12.87% |
| 2012 |
59.0282 |
48.8222 |
67.2837 |
47.7037 |
64.6471 |
35.44% |
| 2011 |
56.3563 |
59.1379 |
66.6101 |
44.9634 |
47.7317 |
-18.56% |
| 2010 |
50.8200 |
45.1116 |
59.6732 |
42.4327 |
58.6119 |
33.64% |
| 2009 |
38.3532 |
36.3244 |
44.6088 |
31.0566 |
43.8590 |
21.62% |
| 2008 |
37.7828 |
49.1999 |
50.3810 |
29.0065 |
36.0614 |
-28.42% |
| 2007 |
50.1961 |
34.1393 |
63.4522 |
32.0926 |
50.3810 |
51.77% |
| 2006 |
41.4275 |
46.6116 |
54.7771 |
26.8785 |
33.1967 |
-25.17% |
| 2005 |
36.5983 |
29.3412 |
48.2189 |
28.8973 |
44.3614 |
48.92% |
| 2004 |
24.0942 |
21.5407 |
29.9360 |
18.8788 |
29.7895 |
46.84% |
| 2003 |
15.9027 |
15.5935 |
22.7860 |
13.7458 |
20.2865 |
32.19% |
| 2002 |
15.1431 |
14.5323 |
16.9203 |
12.8296 |
15.3461 |
5.60% |
| 2001 |
13.9176 |
14.2240 |
16.4952 |
11.3635 |
14.5323 |
2.17% |
| 2000 |
12.8115 |
11.7698 |
15.4632 |
11.0642 |
14.2240 |
18.99% |
| 1999 |
12.1315 |
13.1504 |
13.6219 |
10.1867 |
11.9535 |
-8.26% |
| 1998 |
13.2189 |
15.3055 |
15.4885 |
9.7761 |
13.0298 |
-14.11% |
| 1997 |
13.4118 |
12.7747 |
15.5381 |
11.0656 |
15.1700 |
19.99% |
| 1996 |
12.7059 |
12.8783 |
13.3639 |
11.9631 |
12.6431 |
-0.89% |
| 1995 |
10.9437 |
10.4647 |
13.1670 |
9.6498 |
12.7569 |
23.73% |
| 1994 |
10.0642 |
8.8999 |
10.9502 |
8.8999 |
10.3102 |
16.34% |
| 1993 |
8.3910 |
7.4471 |
9.4084 |
7.1282 |
8.8621 |
19.57% |
| 1992 |
7.2756 |
7.0264 |
8.4076 |
6.3301 |
7.4117 |
4.54% |
| 1991 |
5.2749 |
4.1199 |
7.0897 |
4.0340 |
7.0897 |
67.37% |
| 1990 |
5.9641 |
7.6396 |
7.9086 |
4.2081 |
4.2359 |
-44.55% |
| 1989 |
7.4553 |
6.6428 |
8.2314 |
6.6428 |
7.6396 |
15.01% |
| 1988 |
6.6466 |
6.4947 |
7.4570 |
6.0217 |
6.6428 |
3.05% |
| 1987 |
7.1254 |
6.3150 |
8.4429 |
5.0482 |
6.4463 |
1.31% |
| 1986 |
6.7340 |
6.3628 |
7.6545 |
5.7639 |
6.3628 |
0.76% |
| 1985 |
5.6562 |
5.0711 |
6.4336 |
4.9276 |
6.3150 |
23.97% |
| 1984 |
5.7057 |
7.0077 |
7.0077 |
4.9276 |
5.0941 |
-27.07% |
| 1983 |
6.7558 |
6.3150 |
7.5359 |
6.1236 |
6.9848 |
9.78% |
| 1982 |
4.7009 |
4.4013 |
6.8891 |
3.3010 |
6.3628 |
49.44% |
| 1981 |
4.0791 |
3.6359 |
4.7841 |
3.6359 |
4.2578 |
17.10% |
| 1980 |
3.3274 |
3.1575 |
3.7794 |
2.8465 |
3.6359 |
15.15% |
| 1979 |
3.1495 |
3.1575 |
3.7077 |
2.7748 |
3.1575 |
0.76% |
| 1978 |
2.7867 |
2.5834 |
3.2532 |
2.4877 |
3.1336 |
19.09% |
| 1977 |
2.4091 |
2.3920 |
2.7269 |
2.1528 |
2.6312 |
10.00% |
| 1976 |
2.1371 |
1.7223 |
2.5356 |
1.7223 |
2.3920 |
38.88% |
| 1975 |
1.4584 |
0.8611 |
2.1050 |
0.8372 |
1.7223 |
100.01% |
| 1974 |
1.5699 |
1.7701 |
2.6791 |
0.5741 |
0.8611 |
-48.57% |
| Sector |
Industry |
Market Cap |
Revenue |
| Medical |
Medical - Outpatient & Home Care |
$8.808B |
$2.264B |
|
Chemed Corporation purchases, operates and divests subsidiaries engaged in diverse business activities. The company's operating businesses are managed on a decentralized basis. Chemed currently operates as two wholly-owned subsidiaries: VITAS Healthcare and Roto-Rooter. VITAS Healthcare segment provides hospice and palliative care services for patients with terminal illnesses. VITAS offer all levels of hospice care in a given market, including routine home care, inpatient care and continuous care. Roto-Rooter segment provides plumbing and drain-cleaning services to both residential and commercial customers. It provides repair and maintenance services to residential and commercial accounts using the Roto-Rooter registered service marks. Such services include plumbing and sewer, drain and pipe cleaning. They are delivered through company-owned and operated territories, independent contractor-operated territories and franchised locations.
|
