CHE: Chemed Corporation

As of Tuesday, April 29th, 2025

$ 574.96

+9.10 +1.61%

Open: 563.03
High: 583.02
Low: 563.03
Volume: 150,878
Previous Close on Monday, April 28th, 2025

$ 565.86

+10.12 +1.82%

Open: 561.55
High: 570.00
Low: 559.47
Volume: 115,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 563.03 583.02 563.03 574.96 150,878 +9.10 +1.61
2025-04-28 561.55 570.00 559.47 565.86 115,576 +10.12 +1.82
2025-04-25 548.01 559.95 541.81 555.74 118,857 +8.96 +1.64
2025-04-24 564.67 569.16 537.23 546.78 273,140 -38.68 -6.61
2025-04-23 585.42 593.81 582.90 585.46 140,153 +5.96 +1.03
2025-04-22 565.00 581.73 565.00 579.50 152,182 +15.88 +2.82
2025-04-21 581.56 581.56 558.55 563.62 88,342 -18.07 -3.11
2025-04-17 580.17 583.76 576.36 581.69 110,655 +0.32 +0.06
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 593.81
On 2025-04-23		 537.23
On 2025-04-24		 -4.54 -0.78 593.81
On 2025-04-23		 537.23
On 2025-04-24		 -9.53 565.76
10D 602.13
On 2025-04-15		 537.23
On 2025-04-24		 -25.73 -4.28 602.13
On 2025-04-15		 537.23
On 2025-04-24		 -10.78 572.37
20D 623.61
On 2025-04-03		 537.23
On 2025-04-24		 -40.36 -6.56 623.61
On 2025-04-03		 537.23
On 2025-04-24		 -13.85 584.64
WTD 583.02
On 2025-04-29		 559.47
On 2025-04-28		 19.22 3.46 570.00
On 2025-04-28		 570.00
On 2025-04-28		 0.00 570.41
MTD 623.61
On 2025-04-03		 537.23
On 2025-04-24		 -40.36 -6.56 623.61
On 2025-04-03		 537.23
On 2025-04-24		 -13.85 584.64
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

574.96 +9.10 +1.61 150,878