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 June 21, 2024 is 542.47.
  • The all-time high Chemed stock closing price was 650.70 on March 19, 2024.
  • The Chemed 52-week high stock price is 654.62, which is 20.7% above the current share price.
  • The Chemed 52-week low stock price is 492.84, which is 9.1% below the current share price.
  • The average Chemed stock price for the last 52 weeks is 564.57.
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 591.7828 584.1791 650.7000 532.4200 542.4700 -7.17%
2023 532.9371 505.1130 592.6035 488.2629 584.3590 14.89%
2022 481.3047 523.6048 523.6048 430.6397 508.6205 -3.23%
2021 476.5311 523.5757 550.7559 404.5857 525.5818 -0.38%
2020 463.8913 435.3515 533.7782 347.5299 527.5676 21.59%
2019 363.3508 272.3873 436.0035 261.6568 433.8798 55.58%
2018 294.7050 242.2185 327.1855 242.2185 278.8748 17.01%
2017 195.0858 158.1261 242.7579 158.1261 238.3349 52.32%
2016 134.5969 142.1228 157.0531 122.3031 156.4678 7.87%
2015 126.3334 100.9284 153.7033 97.2552 145.0470 42.75%
2014 90.4663 71.3747 106.5730 69.8781 101.6112 39.13%
2013 69.6754 66.7883 77.3355 60.4198 73.0332 12.87%
2012 59.0796 48.8647 67.3423 47.7453 64.7035 35.44%
2011 56.4054 59.1895 66.6682 45.0026 47.7733 -18.56%
2010 50.8643 45.1509 59.7252 42.4697 58.6630 33.64%
2009 38.3866 36.3561 44.6476 31.0837 43.8973 21.62%
2008 37.8157 49.2428 50.4249 29.0318 36.0929 -28.42%
2007 50.2398 34.1690 63.5075 32.1205 50.4249 51.77%
2006 41.4636 46.6522 54.8249 26.9019 33.2256 -25.17%
2005 36.6302 29.3668 48.2609 28.9225 44.4000 48.92%
2004 24.1152 21.5595 29.9621 18.8952 29.8155 46.84%
2003 15.9166 15.6071 22.8059 13.7578 20.3042 32.19%
2002 15.1563 14.5450 16.9351 12.8407 15.3595 5.60%
2001 13.9297 14.2364 16.5096 11.3734 14.5450 2.17%
2000 12.8227 11.7800 15.4767 11.0738 14.2364 18.99%
1999 12.1421 13.1619 13.6338 10.1956 11.9639 -8.26%
1998 13.2304 15.3188 15.5020 9.7846 13.0412 -14.11%
1997 13.4234 12.7859 15.5516 11.0752 15.1832 19.99%
1996 12.7170 12.8895 13.3756 11.9735 12.6541 -0.89%
1995 10.9533 10.4738 13.1785 9.6582 12.7680 23.73%
1994 10.0730 8.9077 10.9598 8.9077 10.3192 16.34%
1993 8.3983 7.4536 9.4166 7.1345 8.8699 19.57%
1992 7.2819 7.0325 8.4149 6.3356 7.4182 4.54%
1991 5.2795 4.1235 7.0959 4.0375 7.0959 67.37%
1990 5.9693 7.6463 7.9155 4.2117 4.2396 -44.55%
1989 7.4618 6.6486 8.2386 6.6486 7.6463 15.01%
1988 6.6524 6.5004 7.4635 6.0269 6.6486 3.05%
1987 7.1316 6.3205 8.4503 5.0526 6.4519 1.31%
1986 6.7398 6.3684 7.6612 5.7689 6.3684 0.76%
1985 5.6612 5.0755 6.4392 4.9319 6.3205 23.97%
1984 5.7107 7.0138 7.0138 4.9319 5.0985 -27.07%
1983 6.7617 6.3205 7.5424 6.1290 6.9908 9.77%
1982 4.7050 4.4052 6.8951 3.3039 6.3684 49.44%
1981 4.0827 3.6391 4.7882 3.6391 4.2615 17.10%
1980 3.3303 3.1602 3.7827 2.8490 3.6391 15.15%
1979 3.1522 3.1602 3.7109 2.7772 3.1602 0.76%
1978 2.7892 2.5857 3.2560 2.4899 3.1363 19.09%
1977 2.4112 2.3941 2.7293 2.1547 2.6335 10.00%
1976 2.1390 1.7238 2.5378 1.7238 2.3941 38.89%
1975 1.4597 0.8619 2.1068 0.8379 1.7238 100.00%
1974 1.5712 1.7717 2.6814 0.5746 0.8619 -48.57%
Sector Industry Market Cap Revenue
Medical Medical - Outpatient & Home Care $8.076B $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.
Stock Name Country Market Cap PE Ratio
Fresenius SE (FSNUY) Germany $17.002B 10.28
Quest Diagnostics (DGX) United States $15.353B 15.87
DaVita (DVA) United States $12.299B 15.28
Elanco Animal Health (ELAN) United States $8.994B 23.33
Encompass Health (EHC) United States $8.506B 21.77
Option Care Health (OPCH) United States $4.839B 18.32
RadNet (RDNT) United States $4.232B 88.12
Amedisys (AMED) United States $2.993B 21.20
Astrana Health (ASTH) United States $2.272B 30.72
LifeStance Health (LFST) United States $2.018B 0.00
Addus HomeCare (ADUS) United States $1.914B 27.38
U.S Physical Therapy (USPH) United States $1.400B 37.46
Pennant (PNTG) United States $0.662B 34.98
Aveanna Healthcare Holdings (AVAH) United States $0.491B 0.00
Atai Life Sciences (ATAI) Germany $0.223B 0.00
Daxor (DXR) United States $0.042B 0.00
MEDIROM Healthcare Technologies (MRM) Japan $0.024B 0.00
ATI Physical Therapy (ATIP) United States $0.022B 0.00
Novo Integrated Sciences (NVOS) United States $0.014B 0.00
Psychemedics (PMD) United States $0.013B 0.00
Ontrak (OTRK) United States $0.011B 0.00
IMAC Holdings (BACK) United States $0.003B 0.00