Chemed Corp (CHE) stock
CHENYSEServices-Home Health Care ServicesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 17/305% above fair value
$548.20−2.00 (-0.36%)
Close on Nov 13, 2026Market cap $7.13BP/E 26.2Yield 0.40%
Price history
Chemed share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$548.20
-0.36% on the day
52-week range
$365.21 – $562.24
-2.5% from the high
Change over 52 weeks
+22.9%
From $446.01 on Nov 13, 2025
Average volume
156,873
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $552.74 | $552.74 | $546.55 | $548.20 | -0.36% | 73,524 |
| Nov 12, 2026 | $555.00 | $556.12 | $547.85 | $550.20 | -0.08% | 104,677 |
| Nov 11, 2026 | $544.02 | $551.47 | $535.58 | $550.62 | +1.13% | 189,322 |
| Nov 10, 2026 | $539.06 | $547.81 | $536.05 | $544.49 | +1.20% | 131,708 |
| Nov 9, 2026 | $532.26 | $542.64 | $527.56 | $538.06 | +1.90% | 162,031 |
| Nov 6, 2026 | $523.17 | $532.84 | $521.65 | $528.05 | -1.07% | 142,609 |
| Nov 5, 2026 | $555.50 | $557.64 | $528.82 | $533.77 | -2.71% | 143,421 |
| Nov 4, 2026 | $545.00 | $550.31 | $530.38 | $548.64 | +2.81% | 227,192 |
| Nov 3, 2026 | $540.00 | $548.27 | $531.46 | $533.65 | -1.57% | 223,920 |
| Nov 2, 2026 | $540.61 | $545.74 | $531.85 | $542.18 | +1.40% | 125,205 |
| Oct 30, 2026 | $545.01 | $551.68 | $533.22 | $534.72 | -1.33% | 180,470 |
| Oct 29, 2026 | $534.17 | $542.42 | $527.09 | $541.92 | +1.60% | 193,522 |
| Oct 28, 2026 | $544.93 | $562.24 | $533.13 | $533.36 | +4.77% | 325,180 |
| Oct 27, 2026 | $508.78 | $512.00 | $494.29 | $509.09 | -0.74% | 191,321 |
| Oct 26, 2026 | $515.18 | $522.34 | $510.30 | $512.90 | -0.02% | 127,664 |
| Oct 23, 2026 | $517.23 | $520.95 | $510.99 | $512.98 | -1.38% | 156,991 |
| Oct 22, 2026 | $513.60 | $522.59 | $510.16 | $520.15 | +1.72% | 141,445 |
| Oct 21, 2026 | $513.06 | $516.78 | $506.26 | $511.37 | -0.91% | 115,692 |
| Oct 20, 2026 | $511.28 | $519.27 | $506.01 | $516.07 | +1.53% | 114,133 |
| Oct 19, 2026 | $507.56 | $511.81 | $506.09 | $508.29 | -0.80% | 97,229 |
| Oct 16, 2026 | $518.79 | $520.89 | $509.71 | $512.38 | -0.59% | 89,401 |
| Oct 15, 2026 | $519.64 | $519.64 | $508.99 | $515.44 | +0.44% | 139,111 |
| Oct 14, 2026 | $500.89 | $513.93 | $500.89 | $513.18 | +2.48% | 129,944 |
| Oct 13, 2026 | $504.83 | $505.89 | $496.79 | $500.77 | +0.03% | 104,626 |
| Oct 12, 2026 | $501.76 | $505.87 | $499.57 | $500.64 | +0.16% | 119,697 |
| Oct 9, 2026 | $497.65 | $502.15 | $493.43 | $499.82 | +0.32% | 134,464 |
| Oct 8, 2026 | $495.65 | $499.73 | $494.12 | $498.25 | -0.64% | 135,454 |
| Oct 7, 2026 | $508.32 | $514.67 | $499.52 | $501.45 | -1.65% | 139,128 |
| Oct 6, 2026 | $513.77 | $517.98 | $506.32 | $509.84 | -0.29% | 129,214 |
| Oct 5, 2026 | $505.75 | $514.46 | $500.97 | $511.30 | +0.75% | 139,768 |
| Oct 2, 2026 | $502.88 | $510.82 | $499.64 | $507.50 | +0.91% | 159,123 |
| Oct 1, 2026 | $504.91 | $508.35 | $497.29 | $502.90 | -0.43% | 201,688 |
| Sep 30, 2026 | $512.16 | $514.50 | $503.36 | $505.07 | -1.36% | 155,938 |
| Sep 29, 2026 | $511.34 | $516.82 | $507.47 | $512.05 | -0.44% | 118,307 |
| Sep 28, 2026 | $512.15 | $519.05 | $509.11 | $514.30 | +0.42% | 215,999 |
| Sep 25, 2026 | $503.12 | $514.51 | $498.79 | $512.16 | +3.33% | 233,287 |
| Sep 24, 2026 | $499.19 | $501.46 | $491.88 | $495.65 | -0.49% | 146,213 |
| Sep 23, 2026 | $494.97 | $505.22 | $493.98 | $498.09 | +0.30% | 138,538 |
| Sep 22, 2026 | $500.55 | $505.79 | $495.37 | $496.62 | -0.60% | 132,258 |
| Sep 21, 2026 | $507.79 | $509.59 | $496.97 | $499.62 | -0.88% | 159,284 |
| Sep 18, 2026 | $504.50 | $512.25 | $498.23 | $504.06 | -0.38% | 417,570 |
| Sep 17, 2026 | $509.06 | $516.88 | $500.52 | $505.97 | -0.77% | 144,665 |
| Sep 16, 2026 | $506.75 | $513.54 | $500.94 | $509.91 | +0.68% | 141,077 |
| Sep 15, 2026 | $511.55 | $511.55 | $499.18 | $506.47 | -1.52% | 176,423 |
| Sep 14, 2026 | $515.81 | $521.50 | $510.40 | $514.29 | -0.33% | 129,669 |
| Sep 11, 2026 | $517.04 | $526.47 | $510.08 | $515.97 | +0.31% | 81,825 |
| Sep 10, 2026 | $520.22 | $530.18 | $509.03 | $514.40 | -0.80% | 90,915 |
| Sep 9, 2026 | $517.77 | $519.10 | $511.09 | $518.57 | -0.08% | 106,324 |
| Sep 8, 2026 | $515.00 | $525.26 | $512.86 | $519.01 | -0.16% | 132,298 |
| Sep 4, 2026 | $519.62 | $525.63 | $519.23 | $519.84 | -0.88% | 84,283 |
| Sep 3, 2026 | $528.28 | $533.69 | $516.95 | $524.45 | +0.09% | 136,018 |
| Sep 2, 2026 | $515.58 | $527.52 | $509.01 | $523.99 | +1.71% | 129,968 |
| Sep 1, 2026 | $521.72 | $534.17 | $514.68 | $515.17 | -0.68% | 142,244 |
| Aug 31, 2026 | $522.33 | $523.70 | $517.29 | $518.71 | -0.89% | 96,647 |
| Aug 28, 2026 | $521.61 | $526.78 | $517.38 | $523.38 | +0.60% | 150,575 |
| Aug 27, 2026 | $543.70 | $545.80 | $501.84 | $520.27 | -5.16% | 363,764 |
| Aug 26, 2026 | $544.56 | $551.36 | $541.66 | $548.56 | +0.84% | 128,652 |
| Aug 25, 2026 | $540.58 | $546.56 | $538.31 | $543.98 | +0.49% | 155,905 |
| Aug 24, 2026 | $541.79 | $545.00 | $539.51 | $541.34 | +0.14% | 124,498 |
| Aug 21, 2026 | $535.14 | $543.44 | $530.25 | $540.57 | +1.06% | 117,704 |
| Aug 20, 2026 | $530.72 | $544.08 | $528.81 | $534.88 | -0.15% | 115,485 |
| Aug 19, 2026 | $531.21 | $536.72 | $529.03 | $535.70 | +1.22% | 131,246 |
| Aug 18, 2026 | $532.99 | $538.97 | $526.46 | $529.23 | +0.81% | 115,176 |
| Aug 17, 2026 | $528.69 | $530.78 | $520.68 | $524.98 | -1.48% | 152,019 |
| Aug 14, 2026 | $535.27 | $539.25 | $525.00 | $532.88 | -0.80% | 169,219 |
| Aug 13, 2026 | $541.02 | $545.29 | $529.55 | $537.17 | -0.71% | 233,453 |
| Aug 12, 2026 | $530.56 | $544.17 | $527.32 | $541.02 | +0.72% | 131,389 |
| Aug 11, 2026 | $546.61 | $553.41 | $536.06 | $537.14 | -2.25% | 151,808 |
| Aug 10, 2026 | $551.83 | $557.00 | $545.46 | $549.48 | -0.59% | 118,250 |
| Aug 7, 2026 | $550.30 | $553.00 | $544.91 | $552.72 | +0.60% | 154,046 |
| Aug 6, 2026 | $551.74 | $551.74 | $541.45 | $549.41 | +0.53% | 128,316 |
| Aug 5, 2026 | $549.95 | $549.95 | $535.29 | $546.51 | +1.26% | 186,361 |
| Aug 4, 2026 | $532.15 | $543.50 | $531.01 | $539.72 | -0.16% | 247,678 |
| Aug 3, 2026 | $536.66 | $543.41 | $530.45 | $540.57 | +1.56% | 190,206 |
| Jul 31, 2026 | $532.24 | $535.94 | $522.49 | $532.25 | -0.47% | 221,553 |
| Jul 30, 2026 | $539.83 | $542.74 | $531.82 | $534.79 | -0.85% | 163,901 |
| Jul 29, 2026 | $522.94 | $551.68 | $522.94 | $539.36 | +4.20% | 286,059 |
| Jul 28, 2026 | $516.10 | $520.01 | $511.05 | $517.63 | +1.63% | 198,347 |
| Jul 27, 2026 | $510.73 | $515.90 | $505.86 | $509.34 | -0.35% | 163,760 |
| Jul 24, 2026 | $504.91 | $511.77 | $501.74 | $511.13 | +1.61% | 113,907 |
| Jul 23, 2026 | $500.38 | $505.48 | $495.75 | $503.01 | -0.10% | 110,807 |
| Jul 22, 2026 | $506.18 | $509.84 | $500.30 | $503.52 | -0.12% | 210,436 |
| Jul 21, 2026 | $509.94 | $513.62 | $493.78 | $504.10 | -1.86% | 262,835 |
| Jul 20, 2026 | $507.61 | $517.74 | $503.97 | $513.68 | +0.72% | 138,309 |
| Jul 17, 2026 | $502.65 | $511.85 | $502.20 | $510.03 | +1.70% | 180,220 |
| Jul 16, 2026 | $490.92 | $504.73 | $487.66 | $501.51 | +1.80% | 125,029 |
| Jul 15, 2026 | $488.10 | $497.25 | $481.31 | $492.65 | +0.15% | 123,948 |
| Jul 14, 2026 | $487.39 | $492.39 | $481.56 | $491.89 | -0.08% | 165,917 |
| Jul 13, 2026 | $490.42 | $496.15 | $487.75 | $492.27 | +0.75% | 145,889 |
| Jul 10, 2026 | $491.29 | $493.47 | $482.60 | $488.59 | -0.38% | 143,298 |
| Jul 9, 2026 | $479.18 | $491.19 | $472.42 | $490.46 | +2.23% | 131,488 |
| Jul 8, 2026 | $482.88 | $484.98 | $477.59 | $479.76 | -1.16% | 158,853 |
| Jul 7, 2026 | $485.45 | $487.78 | $479.06 | $485.37 | +1.01% | 165,071 |
| Jul 6, 2026 | $486.38 | $488.52 | $479.57 | $480.50 | -1.87% | 140,102 |
| Jul 2, 2026 | $482.99 | $492.30 | $479.71 | $489.66 | +1.83% | 173,927 |
| Jul 1, 2026 | $469.76 | $483.98 | $468.88 | $480.87 | +3.25% | 210,535 |
| Jun 30, 2026 | $459.10 | $466.60 | $457.35 | $465.74 | +1.27% | 201,309 |
| Jun 29, 2026 | $460.63 | $465.00 | $456.27 | $459.90 | -0.73% | 117,087 |
| Jun 26, 2026 | $457.33 | $463.28 | $452.53 | $463.28 | +2.24% | 230,728 |
| Jun 25, 2026 | $449.52 | $457.71 | $449.52 | $453.15 | +1.31% | 174,509 |
| Jun 24, 2026 | $445.78 | $450.35 | $440.71 | $447.29 | +0.72% | 215,047 |
| Jun 23, 2026 | $440.00 | $446.76 | $428.98 | $444.11 | +1.84% | 253,211 |
| Jun 22, 2026 | $435.96 | $438.69 | $428.12 | $436.07 | -0.05% | 205,215 |
| Jun 18, 2026 | $436.40 | $449.00 | $434.87 | $436.27 | +0.06% | 541,055 |
| Jun 17, 2026 | $429.63 | $437.39 | $424.01 | $436.03 | +0.50% | 266,750 |
| Jun 16, 2026 | $426.59 | $435.70 | $426.59 | $433.87 | +2.45% | 224,624 |
| Jun 15, 2026 | $417.82 | $424.23 | $411.02 | $423.49 | +1.00% | 311,323 |
| Jun 12, 2026 | $420.27 | $422.64 | $415.63 | $419.31 | -0.37% | 154,841 |
| Jun 11, 2026 | $434.44 | $434.99 | $419.31 | $420.87 | -3.12% | 265,033 |
| Jun 10, 2026 | $450.00 | $450.00 | $431.58 | $434.42 | -2.65% | 225,091 |
| Jun 9, 2026 | $440.77 | $449.21 | $440.25 | $446.26 | +1.62% | 161,292 |
| Jun 8, 2026 | $433.76 | $443.15 | $426.45 | $439.13 | -0.56% | 186,576 |
| Jun 5, 2026 | $434.44 | $443.16 | $427.65 | $441.59 | +2.14% | 218,981 |
| Jun 4, 2026 | $433.19 | $439.13 | $429.64 | $432.34 | +1.28% | 216,977 |
| Jun 3, 2026 | $417.21 | $432.40 | $415.60 | $426.86 | +2.31% | 266,686 |
| Jun 2, 2026 | $422.52 | $422.81 | $416.39 | $417.21 | -1.33% | 168,872 |
| Jun 1, 2026 | $426.52 | $433.00 | $418.29 | $422.84 | -0.84% | 180,746 |
| May 29, 2026 | $439.99 | $442.55 | $425.86 | $426.41 | -3.06% | 256,953 |
| May 28, 2026 | $434.01 | $442.65 | $432.44 | $439.89 | +0.11% | 208,473 |
| May 27, 2026 | $437.71 | $446.13 | $435.49 | $439.41 | +0.48% | 203,861 |
| May 26, 2026 | $436.20 | $440.44 | $429.10 | $437.33 | -0.46% | 131,064 |
| May 22, 2026 | $441.94 | $445.46 | $437.42 | $439.36 | -0.50% | 162,103 |
| May 21, 2026 | $437.32 | $442.36 | $431.15 | $441.55 | -0.01% | 219,883 |
| May 20, 2026 | $437.67 | $442.54 | $433.80 | $441.61 | +0.35% | 178,785 |
| May 19, 2026 | $445.32 | $445.45 | $434.50 | $440.05 | -0.36% | 171,993 |
| May 18, 2026 | $434.70 | $446.84 | $434.70 | $441.62 | +1.63% | 234,520 |
| May 15, 2026 | $428.55 | $435.25 | $422.31 | $434.53 | +1.95% | 268,839 |
| May 14, 2026 | $425.89 | $430.87 | $420.93 | $426.21 | +0.51% | 233,640 |
| May 13, 2026 | $418.88 | $424.61 | $404.26 | $424.04 | +1.05% | 323,498 |
| May 12, 2026 | $424.49 | $424.49 | $412.75 | $419.65 | -0.42% | 248,540 |
| May 11, 2026 | $425.16 | $428.07 | $414.73 | $421.43 | -0.67% | 170,082 |
| May 8, 2026 | $426.23 | $426.23 | $418.19 | $424.26 | -0.37% | 152,412 |
| May 7, 2026 | $423.19 | $429.51 | $420.24 | $425.82 | +0.30% | 219,157 |
| May 6, 2026 | $429.72 | $431.78 | $421.90 | $424.56 | -0.70% | 216,761 |
| May 5, 2026 | $424.61 | $429.59 | $419.35 | $427.55 | +0.38% | 235,939 |
| May 4, 2026 | $421.10 | $432.13 | $419.57 | $425.92 | +0.89% | 225,448 |
| May 1, 2026 | $425.91 | $428.73 | $417.72 | $422.16 | -0.66% | 236,278 |
| Apr 30, 2026 | $422.27 | $425.83 | $418.67 | $424.98 | +0.25% | 267,536 |
| Apr 29, 2026 | $421.74 | $424.53 | $417.47 | $423.94 | +0.67% | 263,011 |
| Apr 28, 2026 | $426.05 | $431.14 | $418.79 | $421.10 | -0.38% | 490,369 |
| Apr 27, 2026 | $420.99 | $425.60 | $408.45 | $422.72 | +0.38% | 350,505 |
| Apr 24, 2026 | $444.50 | $453.61 | $415.34 | $421.11 | +9.96% | 606,979 |
| Apr 23, 2026 | $374.15 | $384.55 | $371.85 | $382.97 | +2.63% | 258,725 |
| Apr 22, 2026 | $373.36 | $377.26 | $371.00 | $373.15 | -0.17% | 249,954 |
| Apr 21, 2026 | $387.64 | $388.87 | $372.82 | $373.79 | -3.11% | 340,650 |
| Apr 20, 2026 | $383.59 | $387.89 | $382.14 | $385.77 | +0.30% | 196,687 |
| Apr 17, 2026 | $380.78 | $388.15 | $380.50 | $384.61 | +0.45% | 243,008 |
| Apr 16, 2026 | $378.04 | $384.29 | $376.02 | $382.88 | +1.40% | 154,812 |
| Apr 15, 2026 | $374.59 | $378.00 | $372.95 | $377.61 | +0.32% | 218,477 |
| Apr 14, 2026 | $385.36 | $387.30 | $376.40 | $376.41 | -2.89% | 186,851 |
| Apr 13, 2026 | $385.43 | $389.86 | $382.32 | $387.62 | +0.46% | 243,426 |
| Apr 10, 2026 | $391.84 | $392.81 | $383.81 | $385.84 | -1.28% | 127,661 |
| Apr 9, 2026 | $392.75 | $394.79 | $386.60 | $390.85 | -1.11% | 205,171 |
| Apr 8, 2026 | $390.32 | $398.00 | $390.00 | $395.25 | +1.62% | 393,650 |
| Apr 7, 2026 | $388.53 | $394.01 | $383.80 | $388.95 | +0.67% | 171,243 |
| Apr 6, 2026 | $378.50 | $387.43 | $378.50 | $386.36 | +1.51% | 167,261 |
| Apr 2, 2026 | $379.33 | $380.92 | $371.75 | $380.60 | +0.80% | 211,446 |
| Apr 1, 2026 | $378.74 | $380.66 | $371.52 | $377.57 | -0.05% | 177,063 |
| Mar 31, 2026 | $377.75 | $385.46 | $375.03 | $377.74 | +0.98% | 263,514 |
| Mar 30, 2026 | $371.99 | $374.58 | $367.30 | $374.09 | +1.49% | 342,170 |
| Mar 27, 2026 | $372.57 | $373.44 | $365.21 | $368.59 | -0.90% | 288,791 |
| Mar 26, 2026 | $373.66 | $379.21 | $370.23 | $371.95 | -0.55% | 294,677 |
| Mar 25, 2026 | $375.65 | $375.97 | $368.44 | $374.02 | +0.03% | 398,149 |
| Mar 24, 2026 | $371.00 | $375.39 | $368.49 | $373.89 | +0.13% | 276,283 |
| Mar 23, 2026 | $377.99 | $383.83 | $373.22 | $373.42 | -1.21% | 301,576 |
| Mar 20, 2026 | $383.97 | $386.48 | $377.11 | $377.99 | -1.78% | 523,981 |
| Mar 19, 2026 | $384.21 | $388.28 | $376.18 | $384.83 | +0.42% | 333,344 |
| Mar 18, 2026 | $396.26 | $400.07 | $382.94 | $383.21 | -4.04% | 302,945 |
| Mar 17, 2026 | $398.85 | $403.34 | $398.85 | $399.34 | +0.25% | 256,971 |
| Mar 16, 2026 | $404.30 | $406.17 | $397.48 | $398.33 | -0.88% | 246,314 |
| Mar 13, 2026 | $403.70 | $408.74 | $399.38 | $401.87 | +0.58% | 297,642 |
| Mar 12, 2026 | $404.15 | $408.69 | $398.09 | $399.55 | -0.79% | 255,563 |
| Mar 11, 2026 | $398.91 | $404.53 | $398.35 | $402.72 | +0.49% | 253,429 |
| Mar 10, 2026 | $402.90 | $406.15 | $397.77 | $400.76 | -0.67% | 198,842 |
| Mar 9, 2026 | $405.29 | $409.33 | $399.52 | $403.47 | -1.08% | 277,335 |
| Mar 6, 2026 | $409.57 | $412.14 | $402.78 | $407.88 | -1.04% | 291,532 |
| Mar 5, 2026 | $407.12 | $415.56 | $406.30 | $412.16 | +0.28% | 233,015 |
| Mar 4, 2026 | $420.56 | $424.67 | $410.99 | $410.99 | -3.10% | 344,816 |
| Mar 3, 2026 | $415.08 | $424.85 | $398.58 | $424.16 | +0.65% | 273,410 |
| Mar 2, 2026 | $409.79 | $424.40 | $405.98 | $421.40 | +2.78% | 377,675 |
| Feb 27, 2026 | $394.15 | $411.06 | $391.57 | $410.01 | +3.37% | 407,824 |
| Feb 26, 2026 | $400.97 | $410.40 | $385.00 | $396.63 | -15.00% | 821,609 |
| Feb 25, 2026 | $468.79 | $471.42 | $457.55 | $466.60 | -0.37% | 250,584 |
| Feb 24, 2026 | $476.30 | $479.90 | $465.17 | $468.32 | -2.14% | 157,073 |
| Feb 23, 2026 | $475.50 | $480.66 | $473.51 | $478.54 | +0.66% | 143,150 |
| Feb 20, 2026 | $472.81 | $477.63 | $470.90 | $475.41 | +0.70% | 124,634 |
| Feb 19, 2026 | $467.52 | $474.02 | $467.34 | $472.11 | +0.95% | 158,320 |
| Feb 18, 2026 | $471.48 | $472.12 | $461.88 | $467.65 | -1.14% | 182,490 |
| Feb 17, 2026 | $476.70 | $481.38 | $471.11 | $473.06 | -0.03% | 163,298 |
| Feb 13, 2026 | $466.62 | $474.75 | $464.36 | $473.22 | +2.00% | 235,943 |
| Feb 12, 2026 | $466.28 | $470.79 | $462.56 | $463.95 | +0.23% | 176,691 |
| Feb 11, 2026 | $450.60 | $466.85 | $450.50 | $462.89 | +2.41% | 179,236 |
| Feb 10, 2026 | $449.22 | $454.94 | $449.10 | $452.00 | +0.85% | 171,099 |
| Feb 9, 2026 | $448.88 | $450.44 | $443.33 | $448.17 | +0.10% | 136,021 |
| Feb 6, 2026 | $456.20 | $458.93 | $446.01 | $447.74 | -1.25% | 128,926 |
| Feb 5, 2026 | $446.26 | $456.00 | $444.52 | $453.40 | +2.17% | 187,322 |
| Feb 4, 2026 | $434.19 | $450.36 | $433.31 | $443.76 | +2.46% | 252,310 |
| Feb 3, 2026 | $433.61 | $439.00 | $425.79 | $433.11 | -0.50% | 140,579 |
| Feb 2, 2026 | $428.32 | $437.89 | $422.48 | $435.27 | +1.90% | 186,214 |
| Jan 30, 2026 | $430.00 | $432.38 | $421.07 | $427.14 | -0.67% | 315,914 |
| Jan 29, 2026 | $431.65 | $438.82 | $427.21 | $430.00 | -0.59% | 170,624 |
| Jan 28, 2026 | $436.01 | $439.97 | $428.81 | $432.56 | -0.95% | 140,266 |
| Jan 27, 2026 | $445.71 | $450.99 | $435.16 | $436.72 | -2.52% | 180,277 |
| Jan 26, 2026 | $447.86 | $453.97 | $447.59 | $448.03 | +0.28% | 145,117 |
| Jan 23, 2026 | $444.74 | $449.90 | $437.95 | $446.77 | +0.46% | 125,976 |
| Jan 22, 2026 | $448.68 | $448.68 | $427.85 | $444.74 | -1.94% | 210,428 |
| Jan 21, 2026 | $448.52 | $454.61 | $440.53 | $453.53 | +0.88% | 126,404 |
| Jan 20, 2026 | $449.22 | $454.33 | $445.49 | $449.59 | -0.51% | 99,211 |
| Jan 16, 2026 | $455.80 | $456.79 | $446.23 | $451.90 | -1.53% | 189,975 |
| Jan 15, 2026 | $451.56 | $459.55 | $447.33 | $458.93 | +1.57% | 173,038 |
| Jan 14, 2026 | $447.38 | $454.96 | $447.38 | $451.82 | +0.75% | 120,620 |
| Jan 13, 2026 | $447.33 | $451.90 | $445.33 | $448.44 | +0.51% | 112,029 |
| Jan 12, 2026 | $444.10 | $452.39 | $438.87 | $446.15 | +0.39% | 119,607 |
| Jan 9, 2026 | $448.10 | $451.19 | $444.06 | $444.40 | -1.06% | 130,822 |
| Jan 8, 2026 | $439.13 | $449.59 | $438.78 | $449.18 | +2.25% | 217,980 |
| Jan 7, 2026 | $440.40 | $443.79 | $435.26 | $439.28 | -0.41% | 105,446 |
| Jan 6, 2026 | $436.05 | $443.79 | $431.21 | $441.09 | +0.71% | 163,250 |
| Jan 5, 2026 | $422.86 | $441.20 | $421.78 | $437.97 | +3.35% | 197,417 |
| Jan 2, 2026 | $427.65 | $432.11 | $421.34 | $423.79 | -0.95% | 116,134 |
| Dec 31, 2025 | $428.19 | $430.00 | $426.51 | $427.86 | -0.69% | 88,092 |
| Dec 30, 2025 | $432.57 | $442.66 | $429.15 | $430.82 | -0.83% | 78,583 |
| Dec 29, 2025 | $432.42 | $435.76 | $430.06 | $434.43 | +0.52% | 103,296 |
| Dec 26, 2025 | $434.96 | $436.21 | $430.37 | $432.18 | -0.71% | 85,767 |
| Dec 24, 2025 | $432.65 | $435.94 | $430.67 | $435.28 | +0.61% | 59,817 |
| Dec 23, 2025 | $434.57 | $437.88 | $430.68 | $432.66 | -0.71% | 101,153 |
| Dec 22, 2025 | $433.69 | $442.49 | $430.05 | $435.74 | +0.09% | 195,442 |
| Dec 19, 2025 | $429.17 | $435.62 | $429.17 | $435.33 | +1.18% | 280,021 |
| Dec 18, 2025 | $428.90 | $432.60 | $425.50 | $430.24 | -0.23% | 148,767 |
| Dec 17, 2025 | $429.13 | $435.36 | $428.78 | $431.24 | +0.49% | 107,741 |
| Dec 16, 2025 | $430.44 | $432.38 | $426.15 | $429.13 | -0.30% | 140,426 |
| Dec 15, 2025 | $431.60 | $436.01 | $426.23 | $430.44 | +0.09% | 146,113 |
| Dec 12, 2025 | $430.87 | $432.62 | $426.54 | $430.06 | +0.21% | 136,510 |
| Dec 11, 2025 | $428.14 | $433.51 | $427.00 | $429.16 | +0.87% | 122,905 |
| Dec 10, 2025 | $420.48 | $426.87 | $419.79 | $425.44 | +1.18% | 157,720 |
| Dec 9, 2025 | $414.13 | $422.91 | $410.49 | $420.48 | +1.93% | 205,617 |
| Dec 8, 2025 | $419.28 | $421.01 | $410.77 | $412.50 | -2.24% | 175,244 |
| Dec 5, 2025 | $424.04 | $427.40 | $420.02 | $421.97 | -0.55% | 157,851 |
| Dec 4, 2025 | $428.12 | $430.00 | $421.30 | $424.30 | -1.52% | 126,481 |
| Dec 3, 2025 | $432.93 | $436.96 | $430.69 | $430.83 | +0.30% | 113,612 |
| Dec 2, 2025 | $437.35 | $441.38 | $429.31 | $429.54 | -1.87% | 145,917 |
| Dec 1, 2025 | $439.12 | $444.61 | $436.99 | $437.73 | -0.33% | 167,177 |
| Nov 28, 2025 | $440.46 | $445.07 | $439.18 | $439.19 | -0.49% | 71,266 |
| Nov 26, 2025 | $438.50 | $444.00 | $438.46 | $441.36 | +0.15% | 134,855 |
| Nov 25, 2025 | $440.48 | $444.15 | $439.31 | $440.70 | +0.98% | 146,805 |
| Nov 24, 2025 | $440.82 | $445.33 | $436.12 | $436.43 | -1.20% | 146,279 |
| Nov 21, 2025 | $430.59 | $445.69 | $427.21 | $441.74 | +2.89% | 130,254 |
| Nov 20, 2025 | $429.92 | $435.22 | $428.65 | $429.33 | -0.11% | 136,458 |
| Nov 19, 2025 | $437.49 | $447.07 | $428.57 | $429.80 | -1.27% | 130,194 |
| Nov 18, 2025 | $432.12 | $439.23 | $428.35 | $435.33 | +0.68% | 161,545 |
| Nov 17, 2025 | $434.46 | $439.91 | $431.94 | $432.38 | -0.73% | 128,052 |
| Nov 14, 2025 | $445.20 | $446.42 | $434.85 | $435.56 | -2.34% | 127,847 |
| Nov 13, 2025 | $445.64 | $453.92 | $444.98 | $446.01 | -0.34% | 121,028 |
| Nov 12, 2025 | $445.66 | $455.14 | $445.66 | $447.55 | +0.45% | 125,242 |
| Nov 11, 2025 | $438.19 | $449.01 | $436.75 | $445.53 | +2.19% | 143,070 |
| Nov 10, 2025 | $435.00 | $439.26 | $421.58 | $435.99 | +0.32% | 202,841 |
| Nov 7, 2025 | $432.29 | $439.99 | $430.72 | $434.61 | +0.93% | 143,826 |
| Nov 6, 2025 | $436.81 | $444.62 | $428.49 | $430.59 | -1.92% | 203,593 |
| Nov 5, 2025 | $439.05 | $443.55 | $435.89 | $439.00 | -0.02% | 168,872 |
| Nov 4, 2025 | $440.92 | $450.00 | $437.78 | $439.09 | -0.36% | 140,752 |
| Nov 3, 2025 | $430.97 | $442.53 | $423.05 | $440.68 | – | 229,830 |
Seasonality
CHE return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.4% | 0.8% | 1.8% | 2.0% | 1.9% | -1.0% | 1.9% | 2.3% | -2.0% | 1.1% | 4.3% | 0.7% |
| Months up | 6 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 9 of 10 | 4 of 9 |
| 2026 | -0.2% | -3.9% | -7.9% | 12.5% | 0.5% | 9.2% | 14.3% | -2.4% | -2.6% | 5.9% | 2.5% | |
| 2025 | 6.1% | 7.0% | 2.4% | -5.5% | -1.1% | -15.3% | -15.3% | 11.2% | -2.2% | -3.7% | 2.0% | -2.6% |
| 2024 | 1.4% | 5.7% | 2.5% | -11.5% | -2.3% | -2.1% | 5.1% | 2.9% | 2.5% | -10.1% | 6.0% | -7.4% |
| 2023 | -1.0% | 3.3% | 3.1% | 2.5% | -3.1% | 1.5% | -3.8% | -1.8% | 1.6% | 8.3% | 0.8% | 3.1% |
| 2022 | -11.4% | 2.1% | 5.9% | -3.0% | -1.4% | -3.1% | 2.5% | -0.9% | -8.3% | 6.9% | 11.5% | -1.8% |
| 2021 | -2.8% | -14.0% | 3.3% | 3.7% | 3.2% | -3.4% | 0.3% | 0.2% | -2.4% | 3.7% | -3.4% | 13.7% |
| 2020 | 6.3% | -10.5% | 3.7% | -3.8% | 14.9% | -5.7% | 9.1% | 5.1% | -7.1% | -0.4% | 0.1% | 11.4% |
| 2019 | 5.2% | 10.6% | -2.8% | 2.1% | 0.4% | 10.0% | 12.3% | 6.0% | -2.8% | -5.7% | 9.3% | 2.1% |
| 2018 | 7.2% | -0.3% | 5.1% | 13.0% | 5.9% | -1.3% | -1.8% | 2.5% | -1.2% | -4.8% | 4.2% | -10.6% |
| 2017 | 3.5% | 7.7% | 2.3% | 10.2% | 1.8% | -0.1% | -3.4% | 0.0% | 2.4% | 10.6% | 10.2% | -1.2% |
See a number that looks wrong?