CHE: Chemed Corporation

As of Thursday, February 19th, 2026

$ 472.11

+4.46 +0.95%

Open: 467.52
High: 474.02
Low: 467.34
Volume: 152,579
Previous Close on Wednesday, February 18th, 2026

$ 467.65

-5.41 -1.14%

Open: 471.48
High: 472.12
Low: 461.88
Volume: 178,012

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-19 467.52 474.02 467.34 472.11 152,579 +4.46 +0.95
2026-02-18 471.48 472.12 461.88 467.65 178,012 -5.41 -1.14
2026-02-17 476.70 481.38 471.11 473.06 15,297 -0.16 -0.03
2026-02-13 466.62 474.75 464.36 473.22 230,557 +9.27 +2.00
2026-02-12 466.28 470.79 462.56 463.95 176,603 +1.06 +0.23
2026-02-11 450.60 466.85 450.50 462.89 179,234 +10.89 +2.41
2026-02-10 449.22 454.94 449.10 452.00 171,071 +3.83 +0.85
2026-02-09 448.88 450.44 443.33 448.17 136,021 +0.43 +0.10
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 481.38
On 2026-02-17		 461.88
On 2026-02-18		 9.22 1.99 481.38
On 2026-02-17		 461.88
On 2026-02-18		 -4.05 470.00
10D 481.38
On 2026-02-17		 443.33
On 2026-02-09		 28.35 6.39 481.38
On 2026-02-17		 461.88
On 2026-02-18		 -4.05 461.42
20D 481.38
On 2026-02-17		 421.07
On 2026-01-30		 18.58 4.10 453.97
On 2026-01-26		 421.07
On 2026-01-30		 -7.25 449.61
WTD 481.38
On 2026-02-17		 461.88
On 2026-02-18		 -1.11 -0.23 481.38
On 2026-02-17		 461.88
On 2026-02-18		 -4.05 470.94
MTD 481.38
On 2026-02-17		 422.48
On 2026-02-02		 44.97 10.53 481.38
On 2026-02-17		 461.88
On 2026-02-18		 -4.05 455.87
As of Thursday, February 19th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

334.74 +5.16 +1.57 4,412,941
KO

The Coca-Cola Company

78.91 -0.58 -0.73 14,327,813
PFE

Pfizer Inc.

26.86 -0.51 -1.86 39,220,254
VZ

Verizon Communications Inc.

48.64 +0.59 +1.23 26,509,329
VIX

CBOE Volatility Index

20.23 +0.61 +3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,395.16 -267.50 -0.54 437,395,034
DJTA

Dow Jones Transportation Average

19,494.01 -313.39 -1.58 135,956,039
SPX

S&P 500 Index

6,861.89 -19.42 -0.28
OEX

S&P 100 Index

3,351.38 -10.14 -0.30
NDX

NASDAQ 100 Index

24,797.34 -101.53 -0.41
NYA

NYSE Composite Index

23,358.28 -29.22 -0.12
XAX

NYSE AMEX Composite Index

8,763.44 +139.95 +1.62
RUI

RUSSELL 1000 Index

3,748.21 -9.35 -0.25
RUT

Russell 2000 Index

2,665.09 +6.48 +0.24
RUA

Russell 3000 Index

3,910.56 -8.86 -0.23
VIX

CBOE Volatility Index

20.23 +0.61 +3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.47 +0.42 +1.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.47 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.88 +0.49 +2.29
 
Recent
Ticker Last Chg %Chg Volume
XLI

Industrial Select Sector SPDR Fund

176.34 +1.30 +0.74 13,410,068
CHE

Chemed Corporation

472.11 +4.46 +0.95 152,579