CHE: Chemed Corporation

As of Thursday, December 18th, 2025

$ 430.24

-1.00 -0.23%

Open: 428.90
High: 432.60
Low: 425.50
Volume: 145,077
Previous Close on Wednesday, December 17th, 2025

$ 431.24

+2.11 +0.49%

Open: 429.13
High: 435.36
Low: 428.78
Volume: 107,622

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-18 428.90 432.60 425.50 430.24 145,077 -1.00 -0.23
2025-12-17 429.13 435.36 428.78 431.24 107,622 +2.11 +0.49
2025-12-16 430.44 432.38 426.15 429.13 140,217 -1.31 -0.30
2025-12-15 431.60 436.01 426.23 430.44 145,262 +0.38 +0.09
2025-12-12 430.87 432.62 426.54 430.06 135,091 +0.90 +0.21
2025-12-11 428.14 433.51 427.00 429.16 121,954 +3.72 +0.87
2025-12-10 420.48 426.87 419.79 425.44 154,195 +4.96 +1.18
2025-12-09 414.13 422.91 410.49 420.48 203,332 +7.98 +1.93
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 436.01
On 2025-12-15		 425.50
On 2025-12-18		 1.08 0.25 436.01
On 2025-12-15		 425.50
On 2025-12-18		 -2.41 430.22
10D 436.01
On 2025-12-15		 410.49
On 2025-12-09		 5.94 1.40 427.40
On 2025-12-05		 410.49
On 2025-12-09		 -3.96 426.07
20D 445.69
On 2025-11-21		 410.49
On 2025-12-09		 0.44 0.10 445.69
On 2025-11-21		 410.49
On 2025-12-09		 -7.90 430.59
WTD 436.01
On 2025-12-15		 425.50
On 2025-12-18		 0.18 0.04 436.01
On 2025-12-15		 425.50
On 2025-12-18		 -2.41 430.26
MTD 444.61
On 2025-12-01		 410.49
On 2025-12-09		 -8.95 -2.04 444.61
On 2025-12-01		 410.49
On 2025-12-09		 -7.67 427.36
As of Thursday, December 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.69 +9.51 +3.25 4,479,122
KO

The Coca-Cola Company

70.36 -0.31 -0.44 15,407,978
PFE

Pfizer Inc.

25.04 0.00 0.00 46,689,114
VZ

Verizon Communications Inc.

40.41 -0.47 -1.15 18,536,153
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,951.85 +65.88 +0.14 521,439,626
DJTA

Dow Jones Transportation Average

17,516.78 +145.36 +0.84 127,118,714
SPX

S&P 500 Index

6,774.76 +53.33 +0.79
OEX

S&P 100 Index

3,388.17 +29.42 +0.88
NDX

NASDAQ 100 Index

25,019.37 +371.76 +1.51
NYA

NYSE Composite Index

21,807.87 +51.75 +0.24
XAX

NYSE AMEX Composite Index

6,755.84 -26.45 -0.39
RUI

RUSSELL 1000 Index

3,697.84 +28.46 +0.78
RUT

Russell 2000 Index

2,507.87 +15.57 +0.62
RUA

Russell 3000 Index

3,849.71 +29.37 +0.77
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 -0.32 -1.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.54 -2.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.95 +132.66 +1.14
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

430.24 -1.00 -0.23 145,077