CHE: Chemed Corporation

As of Friday, January 2nd, 2026

$ 423.79

-4.07 -0.95%

Open: 427.65
High: 432.11
Low: 421.34
Volume: 116,134
Previous Close on Wednesday, December 31st, 2025

$ 427.86

-2.96 -0.69%

Open: 428.19
High: 430.00
Low: 426.51
Volume: 88,087

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 427.65 432.11 421.34 423.79 116,134 -4.07 -0.95
2025-12-31 428.19 430.00 426.51 427.86 88,087 -2.96 -0.69
2025-12-30 432.57 442.66 429.15 430.82 78,579 -3.61 -0.83
2025-12-29 432.42 435.76 430.06 434.43 103,296 +2.25 +0.52
2025-12-26 434.96 436.21 430.37 432.18 85,767 -3.10 -0.71
2025-12-24 432.65 435.94 430.67 435.28 59,816 +2.62 +0.61
2025-12-23 434.57 437.88 430.68 432.66 101,152 -3.08 -0.71
2025-12-22 433.69 442.49 430.05 435.74 195,439 +0.41 +0.09
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 442.66
On 2025-12-30		 421.34
On 2026-01-02		 -11.49 -2.64 442.66
On 2025-12-30		 421.34
On 2026-01-02		 -4.82 429.82
10D 442.66
On 2025-12-30		 421.34
On 2026-01-02		 -7.45 -1.73 442.66
On 2025-12-30		 421.34
On 2026-01-02		 -4.82 431.83
20D 442.66
On 2025-12-30		 410.49
On 2025-12-09		 -7.04 -1.63 442.66
On 2025-12-30		 421.34
On 2026-01-02		 -4.82 428.65
WTD 432.11
On 2026-01-02		 421.34
On 2026-01-02		 -4.07 -0.95 -- -- -- 423.79
MTD 432.11
On 2026-01-02		 421.34
On 2026-01-02		 -4.07 -0.95 -- -- -- 423.79
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,227,939
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,514
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,325
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,160
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

423.79 -4.07 -0.95 116,134