CHE: Chemed Corporation

As of Thursday, September 18th, 2025

$ 458.25

+0.89 +0.19%

Open: 456.68
High: 462.99
Low: 452.03
Volume: 218,595
Previous Close on Wednesday, September 17th, 2025

$ 457.36

+9.73 +2.17%

Open: 448.43
High: 459.30
Low: 448.43
Volume: 307,918

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-18 456.68 462.99 452.03 458.25 218,595 +0.89 +0.19
2025-09-17 448.43 459.30 448.43 457.36 307,918 +9.73 +2.17
2025-09-16 441.44 447.98 441.44 447.63 153,341 +5.39 +1.22
2025-09-15 447.99 451.96 439.54 442.24 235,121 -4.16 -0.93
2025-09-12 456.27 462.47 445.48 446.40 159,225 -11.49 -2.51
2025-09-11 452.88 460.06 452.38 457.89 199,651 +7.19 +1.60
2025-09-10 455.01 460.11 449.71 450.70 237,161 -12.05 -2.60
2025-09-09 462.88 467.14 460.35 462.75 143,828 -1.03 -0.22
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 462.99
On 2025-09-18		 439.54
On 2025-09-15		 0.36 0.08 462.47
On 2025-09-12		 439.54
On 2025-09-15		 -4.96 450.38
10D 470.67
On 2025-09-08		 439.54
On 2025-09-15		 -1.45 -0.32 470.67
On 2025-09-08		 439.54
On 2025-09-15		 -6.61 455.26
20D 474.89
On 2025-09-02		 439.54
On 2025-09-15		 2.65 0.58 474.89
On 2025-09-02		 439.54
On 2025-09-15		 -7.44 455.83
WTD 462.99
On 2025-09-18		 439.54
On 2025-09-15		 11.85 2.65 451.96
On 2025-09-15		 441.44
On 2025-09-16		 -2.33 451.37
MTD 474.89
On 2025-09-02		 439.54
On 2025-09-15		 0.30 0.07 474.89
On 2025-09-02		 439.54
On 2025-09-15		 -7.44 456.61
As of Thursday, September 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.09 +7.59 +2.62 3,922,999
KO

The Coca-Cola Company

66.46 -0.58 -0.87 17,165,892
PFE

Pfizer Inc.

24.15 +0.10 +0.42 33,918,044
VZ

Verizon Communications Inc.

43.67 -0.54 -1.22 16,051,595
VIX

CBOE Volatility Index

15.72 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,142.18 +123.86 +0.27 485,048,170
DJTA

Dow Jones Transportation Average

15,642.18 +139.91 +0.90 197,886,560
SPX

S&P 500 Index

6,631.95 +31.60 +0.48
OEX

S&P 100 Index

3,303.67 +10.84 +0.33
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,454.89 +231.21 +0.95
NYA

NYSE Composite Index

21,504.30 +64.40 +0.30
XAX

NYSE AMEX Composite Index

6,993.97 +3.36 +0.05
RUI

RUSSELL 1000 Index

3,633.43 +19.76 +0.55
RUT

Russell 2000 Index

2,467.70 +60.35 +2.51
RUA

Russell 3000 Index

3,782.88 +23.74 +0.63
VIX

CBOE Volatility Index

15.72 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 -0.07 -0.32
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.72 +0.06 +0.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.09 +0.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,350.09 +144.74 +1.29
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

458.25 +0.89 +0.19 218,595