CHE: Chemed Corporation

As of Friday, August 22nd, 2025

$ 459.05

+4.96 +1.09%

Open: 455.98
High: 465.14
Low: 455.98
Volume: 164,596
Previous Close on Thursday, August 21st, 2025

$ 454.09

-1.51 -0.33%

Open: 454.71
High: 455.83
Low: 452.29
Volume: 121,005

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 455.98 465.14 455.98 459.05 164,596 +4.96 +1.09
2025-08-21 454.71 455.83 452.29 454.09 121,005 -1.51 -0.33
2025-08-20 457.39 464.09 453.99 455.60 125,704 +1.75 +0.39
2025-08-19 447.00 456.23 447.00 453.85 137,282 +9.02 +2.03
2025-08-18 445.97 448.08 443.92 444.83 157,408 -0.28 -0.06
2025-08-15 441.83 449.83 441.83 445.11 177,141 +1.24 +0.28
2025-08-14 449.64 449.65 442.31 443.87 170,653 -6.49 -1.44
2025-08-13 444.74 454.45 444.00 450.36 157,751 +7.22 +1.63
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 465.14
On 2025-08-22		 443.92
On 2025-08-18		 13.94 3.13 464.09
On 2025-08-20		 452.29
On 2025-08-21		 -2.54 453.48
10D 465.14
On 2025-08-22		 430.00
On 2025-08-11		 23.72 5.45 454.45
On 2025-08-13		 441.83
On 2025-08-15		 -2.78 448.20
20D 473.56
On 2025-07-28		 408.42
On 2025-08-01		 -11.67 -2.48 473.56
On 2025-07-28		 408.42
On 2025-08-01		 -13.76 440.50
WTD 465.14
On 2025-08-22		 443.92
On 2025-08-18		 13.94 3.13 464.09
On 2025-08-20		 452.29
On 2025-08-21		 -2.54 453.48
MTD 465.14
On 2025-08-22		 408.42
On 2025-08-01		 46.75 11.34 454.45
On 2025-08-13		 441.83
On 2025-08-15		 -2.78 440.65
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,432,334
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,803
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,599
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,036,151
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,471,641
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,453,451
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

459.05 +4.96 +1.09 164,596