CHE: Chemed Corporation

As of Wednesday, July 2nd, 2025

$ 471.24

-12.68 -2.62%

Open: 480.35
High: 486.58
Low: 471.24
Volume: 215,049
Previous Close on Tuesday, July 1st, 2025

$ 483.92

-3.01 -0.62%

Open: 485.00
High: 487.98
Low: 475.25
Volume: 315,617
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-02 480.35 486.58 471.24 471.24 215,049 -12.68 -2.62
2025-07-01 485.00 487.98 475.25 483.92 315,617 -3.01 -0.62
2025-06-30 506.52 508.71 473.55 486.93 733,339 -72.43 -12.95
2025-06-27 556.12 562.77 554.17 559.36 337,360 +3.48 +0.63
2025-06-26 555.97 558.04 550.79 555.88 268,230 +3.38 +0.61
2025-06-25 557.58 557.58 550.53 552.50 184,415 -4.82 -0.86
2025-06-24 553.00 558.03 538.82 557.32 95,394 +5.74 +1.04
2025-06-23 549.67 553.33 549.50 551.58 79,027 +2.93 +0.53

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 562.77
On 2025-06-27
471.24
On 2025-07-02
-81.26 -14.71 562.77
On 2025-06-27
471.24
On 2025-07-02
-16.26 511.47
10D 562.77
On 2025-06-27
471.24
On 2025-07-02
-78.41 -14.27 562.77
On 2025-06-27
471.24
On 2025-07-02
-16.26 531.35
20D 569.98
On 2025-06-04
471.24
On 2025-07-02
-97.15 -17.09 569.98
On 2025-06-04
471.24
On 2025-07-02
-17.32 543.11
WTD 508.71
On 2025-06-30
471.24
On 2025-07-02
-88.12 -15.75 508.71
On 2025-06-30
471.24
On 2025-07-02
-7.36 480.70
MTD 487.98
On 2025-07-01
471.24
On 2025-07-02
-15.69 -3.22 487.98
On 2025-07-01
471.24
On 2025-07-02
-3.43 477.58
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
STWD

Starwood Property Trust Inc.

20.75 +0.36 +1.77 3,267,338
CHE

Chemed Corporation

471.24 -12.68 -2.62 215,049