Chemed Corporation
CHENYSEHealthcare● Active
$441.59
+$9.25(+2.14%)
Market Cap$5.9B
P/E Ratio—
52W High$565.66
52W Low$365.21
Chemed Corporation（CHE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
che · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$654.62
Mar 15, 2024
-32.5% from here
5-Year Low5Y
$365.21
Mar 27, 2026
+20.9% from low
IPO Priceadj.
$9.00
May 3, 1973
+4.8K% since IPO
1 Year Ago
$550.03
Jun 9, 2025
-19.7% in 1Y
5 Years Ago
$485.00
Jun 8, 2021
-9.0% in 5Y
10 Years Ago
$134.70
Jun 8, 2016
+227.8% in 10Y
Historical Price Data · CHE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $434.44 | $443.16 | $427.65 | $441.59 | $441.59 | 219K | +1.65% |
| Jun 4, 2026 | $433.19 | $439.13 | $429.64 | $432.34 | $432.34 | 217K | -0.20% |
| Jun 3, 2026 | $417.21 | $432.40 | $415.60 | $426.86 | $426.86 | 267K | +2.31% |
| Jun 2, 2026 | $422.52 | $422.81 | $416.39 | $417.21 | $417.21 | 169K | -1.26% |
| Jun 1, 2026 | $426.52 | $433.00 | $418.29 | $422.84 | $422.84 | 181K | -0.86% |
| May 29, 2026 | $439.99 | $442.55 | $425.86 | $426.41 | $426.41 | 257K | -3.09% |
| May 28, 2026 | $434.01 | $442.65 | $432.44 | $439.89 | $439.89 | 209K | +1.35% |
| May 27, 2026 | $437.71 | $446.13 | $435.49 | $439.41 | $439.41 | 204K | +0.39% |
| May 26, 2026 | $436.20 | $440.44 | $429.10 | $437.33 | $437.33 | 131K | +0.26% |
| May 22, 2026 | $441.94 | $445.46 | $437.42 | $439.36 | $439.36 | 162K | -0.58% |
| May 21, 2026 | $437.32 | $442.36 | $431.15 | $441.55 | $441.55 | 220K | +0.97% |
| May 20, 2026 | $437.67 | $442.54 | $433.80 | $441.61 | $441.61 | 179K | +0.90% |
| May 19, 2026 | $445.32 | $445.45 | $434.50 | $440.05 | $440.05 | 172K | -1.18% |
| May 18, 2026 | $434.70 | $446.84 | $434.70 | $441.62 | $441.62 | 235K | +1.59% |
| May 15, 2026 | $428.55 | $435.25 | $422.31 | $434.53 | $434.53 | 269K | +1.40% |
| May 14, 2026 | $425.89 | $430.87 | $420.93 | $426.21 | $426.21 | 234K | +0.08% |
| May 13, 2026 | $418.88 | $424.61 | $404.26 | $424.04 | $424.04 | 324K | +1.23% |
| May 12, 2026 | $424.49 | $424.49 | $412.75 | $419.65 | $419.65 | 249K | -1.14% |
| May 11, 2026 | $425.16 | $428.07 | $414.73 | $421.43 | $421.43 | 170K | -0.88% |
| May 8, 2026 | $426.23 | $426.23 | $418.19 | $424.26 | $424.26 | 152K | -0.46% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CHE
Jan 1 → Dec 31 · 6 years2026+3.3%$427.65 → $441.59
+3.3%
2025-19.8%$533.27 → $427.86
-19.8%
2024-9.2%$583.48 → $529.80
-9.2%
2023+14.0%$513.15 → $584.75
+14.0%
2022-3.4%$528.63 → $510.43
-3.4%
2021+9.2%$484.45 → $529.04
+9.2%
Best Year2023 · +14.0%
Worst Year2025 · -19.8%
Positive Years3 / 6
Avg Annual Return-1.0%
6Y Total Return-8.8%
6Y CAGR~-1.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in CHE?
If you invested $1,000 in CHE 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,278
Total Return+227.8%
CAGR~+12.6% / yr
Profit+$2,278
Based on Jun 8, 2016 · $134.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Chemed Corporation（CHE）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $441.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CHE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CHE 历史股价FMP 日线复权 OHLCV