CHE: Chemed Corporation

As of Thursday, July 3rd, 2025

$ 473.18

+1.94 +0.41%

Open: 474.63
High: 474.90
Low: 469.80
Volume: 90,667
Previous Close on Wednesday, July 2nd, 2025

$ 471.24

-12.68 -2.62%

Open: 480.35
High: 486.58
Low: 471.24
Volume: 215,049

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 474.63 474.90 469.80 473.18 90,667 +1.94 +0.41
2025-07-02 480.35 486.58 471.24 471.24 215,049 -12.68 -2.62
2025-07-01 485.00 487.98 475.25 483.92 315,617 -3.01 -0.62
2025-06-30 506.52 508.71 473.55 486.93 733,339 -72.43 -12.95
2025-06-27 556.12 562.77 554.17 559.36 337,360 +3.48 +0.63
2025-06-26 555.97 558.04 550.79 555.88 268,230 +3.38 +0.61
2025-06-25 557.58 557.58 550.53 552.50 184,415 -4.82 -0.86
2025-06-24 553.00 558.03 538.82 557.32 95,394 +5.74 +1.04
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 562.77
On 2025-06-27		 469.80
On 2025-07-03		 -82.70 -14.88 562.77
On 2025-06-27		 469.80
On 2025-07-03		 -16.52 494.93
10D 562.77
On 2025-06-27		 469.80
On 2025-07-03		 -72.90 -13.35 562.77
On 2025-06-27		 469.80
On 2025-07-03		 -16.52 524.06
20D 565.66
On 2025-06-06		 469.80
On 2025-07-03		 -88.46 -15.75 565.66
On 2025-06-06		 469.80
On 2025-07-03		 -16.95 538.69
WTD 508.71
On 2025-06-30		 469.80
On 2025-07-03		 -86.18 -15.41 508.71
On 2025-06-30		 469.80
On 2025-07-03		 -7.65 478.82
MTD 487.98
On 2025-07-01		 469.80
On 2025-07-03		 -13.75 -2.82 487.98
On 2025-07-01		 469.80
On 2025-07-03		 -3.73 476.11
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

473.18 +1.94 +0.41 90,667