CHE: Chemed Corporation

As of Wednesday, August 19th, 2026

$ 535.70

+6.47 +1.22%

Open: 531.21
High: 536.72
Low: 529.03
Volume: 123,398
Previous Close on Tuesday, August 18th, 2026

$ 529.23

+4.25 +0.81%

Open: 532.99
High: 538.97
Low: 526.46
Volume: 115,172

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-19 531.21 536.72 529.03 535.70 123,398 +6.47 +1.22
2026-08-18 532.99 538.97 526.46 529.23 115,172 +4.25 +0.81
2026-08-17 528.69 530.78 520.68 524.98 138,704 -7.90 -1.48
2026-08-14 535.27 539.25 525.00 532.88 169,216 -4.29 -0.80
2026-08-13 541.02 545.29 529.55 537.17 231,673 -3.85 -0.71
2026-08-12 530.56 544.17 527.32 541.02 122,904 +3.88 +0.72
2026-08-11 546.61 553.41 536.06 537.14 15,179 -12.34 -2.25
2026-08-10 551.83 557.00 545.46 549.48 118,246 -3.24 -0.59
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 545.29
On 2026-08-13		 520.68
On 2026-08-17		 -5.32 -0.98 545.29
On 2026-08-13		 520.68
On 2026-08-17		 -4.51 531.99
10D 557.00
On 2026-08-10		 520.68
On 2026-08-17		 -10.81 -1.98 557.00
On 2026-08-10		 520.68
On 2026-08-17		 -6.52 538.97
20D 557.00
On 2026-08-10		 495.75
On 2026-07-23		 32.18 6.39 557.00
On 2026-08-10		 520.68
On 2026-08-17		 -6.52 533.20
WTD 538.97
On 2026-08-18		 520.68
On 2026-08-17		 2.82 0.53 538.97
On 2026-08-18		 529.03
On 2026-08-19		 -1.84 529.97
MTD 557.00
On 2026-08-10		 520.68
On 2026-08-17		 3.45 0.65 557.00
On 2026-08-10		 520.68
On 2026-08-17		 -6.52 539.73
As of Wednesday, August 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

356.23 -18.86 -5.03 4,733,984
KO

The Coca-Cola Company

90.35 +1.53 +1.72 15,967,884
PFE

Pfizer Inc.

28.24 +0.99 +3.63 59,341,607
VZ

Verizon Communications Inc.

49.36 +0.82 +1.69 17,778,960
VIX

CBOE Volatility Index

14.89 -0.94 -5.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,463.05 +119.65 +0.22 453,037,327
DJTA

Dow Jones Transportation Average

21,460.84 -34.39 -0.16 58,649,701
SPX

S&P 500 Index

7,707.98 +16.22 +0.21
OEX

S&P 100 Index

3,800.55 +11.16 +0.29
NDX

NASDAQ 100 Index

29,426.02 -64.94 -0.22
NYA

NYSE Composite Index

24,707.27 +78.13 +0.32
XAX

NYSE AMEX Composite Index

9,033.05 +79.91 +0.89
RUI

RUSSELL 1000 Index

4,203.41 +10.69 +0.25
RUT

Russell 2000 Index

3,032.94 +15.05 +0.50
RUA

Russell 3000 Index

4,389.44 +11.61 +0.27
VIX

CBOE Volatility Index

14.89 -0.94 -5.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.69 -0.27 -1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.90 -0.48 -2.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.70 -3.63
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

535.70 +6.47 +1.22 123,398