CHE: Chemed Corporation

As of Wednesday, May 20th, 2026

$ 441.61

+1.56 +0.35%

Open: 437.67
High: 442.54
Low: 433.80
Volume: 176,768
Previous Close on Tuesday, May 19th, 2026

$ 440.05

-1.57 -0.36%

Open: 445.32
High: 445.45
Low: 434.50
Volume: 170,196

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 437.67 442.54 433.80 441.61 176,768 +1.56 +0.35
2026-05-19 445.32 445.45 434.50 440.05 170,196 -1.57 -0.36
2026-05-18 434.70 446.84 434.70 441.62 230,878 +7.09 +1.63
2026-05-15 428.55 435.25 422.31 434.53 268,837 +8.32 +1.95
2026-05-14 425.89 430.87 420.93 426.21 232,168 +2.17 +0.51
2026-05-13 418.88 424.61 404.26 424.04 322,181 +4.39 +1.05
2026-05-12 424.49 424.49 412.75 419.65 247,872 -1.78 -0.42
2026-05-11 425.16 428.07 414.73 421.43 16,848 -2.83 -0.67
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 446.84
On 2026-05-18		 420.93
On 2026-05-14		 17.57 4.14 446.84
On 2026-05-18		 433.80
On 2026-05-20		 -2.92 436.80
10D 446.84
On 2026-05-18		 404.26
On 2026-05-13		 17.05 4.02 429.51
On 2026-05-07		 404.26
On 2026-05-13		 -5.88 429.92
20D 453.61
On 2026-04-24		 371.85
On 2026-04-23		 68.46 18.35 453.61
On 2026-04-24		 404.26
On 2026-05-13		 -10.88 424.81
WTD 446.84
On 2026-05-18		 433.80
On 2026-05-20		 7.08 1.63 446.84
On 2026-05-18		 433.80
On 2026-05-20		 -2.92 441.09
MTD 446.84
On 2026-05-18		 404.26
On 2026-05-13		 16.63 3.91 432.13
On 2026-05-04		 404.26
On 2026-05-13		 -6.45 428.53
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

441.61 +1.56 +0.35 176,768