CHE: Chemed Corporation

As of Friday, October 31st, 2025

$ 431.30

-23.14 -5.09%

Open: 451.35
High: 459.39
Low: 430.29
Volume: 275,281
Previous Close on Thursday, October 30th, 2025

$ 454.44

-11.10 -2.38%

Open: 461.52
High: 482.57
Low: 453.73
Volume: 341,237

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 451.35 459.39 430.29 431.30 275,281 -23.14 -5.09
2025-10-30 461.52 482.57 453.73 454.44 341,237 -11.10 -2.38
2025-10-29 431.77 476.85 429.52 465.54 427,137 +26.60 +6.06
2025-10-28 436.48 440.95 432.49 438.94 229,550 +2.16 +0.49
2025-10-27 437.63 438.14 433.23 436.78 181,842 +0.16 +0.04
2025-10-24 436.10 439.09 432.66 436.62 168,603 +1.23 +0.28
2025-10-23 438.85 439.00 433.27 435.39 238,876 -3.91 -0.89
2025-10-22 440.83 445.06 435.35 439.30 139,492 -1.70 -0.39
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 482.57
On 2025-10-30		 429.52
On 2025-10-29		 -5.32 -1.22 482.57
On 2025-10-30		 430.29
On 2025-10-31		 -10.83 445.40
10D 482.57
On 2025-10-30		 429.52
On 2025-10-29		 -9.26 -2.10 482.57
On 2025-10-30		 430.29
On 2025-10-31		 -10.83 442.43
20D 482.57
On 2025-10-30		 426.67
On 2025-10-13		 -12.19 -2.75 482.57
On 2025-10-30		 430.29
On 2025-10-31		 -10.83 438.33
WTD 482.57
On 2025-10-30		 429.52
On 2025-10-29		 -5.32 -1.22 482.57
On 2025-10-30		 430.29
On 2025-10-31		 -10.83 445.40
MTD 482.57
On 2025-10-30		 426.67
On 2025-10-13		 -16.44 -3.67 482.57
On 2025-10-30		 430.29
On 2025-10-31		 -10.83 438.82
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,706,772
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,428,375
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,057,403
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,026
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,580,362
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,753,539
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
USFD

US Foods Holding Corp.

72.62 -0.63 -0.86 1,602,568
ASH

Ashland Global Holdings Inc.

48.90 +0.23 +0.47 667,308
ATO

Atmos Energy Corporation

171.72 -1.63 -0.94 1,891,806
CMA

Comerica Incorporated

76.50 -0.59 -0.77 1,171,906
CHE

Chemed Corporation

431.30 -23.14 -5.09 275,281