CHE: Chemed Corporation

As of Friday, May 15th, 2026

$ 434.53

+8.32 +1.95%

Open: 428.55
High: 435.25
Low: 422.31
Volume: 268,837
Previous Close on Thursday, May 14th, 2026

$ 426.21

+2.17 +0.51%

Open: 425.89
High: 430.87
Low: 420.93
Volume: 232,168

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-08 426.23 426.23 418.19 424.26 151,289 -1.56 -0.37
2026-05-07 423.19 429.51 420.24 425.82 21,778 +1.26 +0.30
2026-05-06 429.72 431.78 421.90 424.56 213,529 -2.99 -0.70
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 435.25
On 2026-05-15		 404.26
On 2026-05-13		 10.27 2.42 428.07
On 2026-05-11		 404.26
On 2026-05-13		 -5.56 425.17
10D 435.25
On 2026-05-15		 404.26
On 2026-05-13		 12.37 2.93 432.13
On 2026-05-04		 404.26
On 2026-05-13		 -6.45 425.40
20D 453.61
On 2026-04-24		 371.00
On 2026-04-22		 49.92 12.98 453.61
On 2026-04-24		 404.26
On 2026-05-13		 -10.88 415.28
WTD 435.25
On 2026-05-15		 404.26
On 2026-05-13		 10.27 2.42 428.07
On 2026-05-11		 404.26
On 2026-05-13		 -5.56 425.17
MTD 435.25
On 2026-05-15		 404.26
On 2026-05-13		 9.55 2.25 432.13
On 2026-05-04		 404.26
On 2026-05-13		 -6.45 425.10
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

434.53 +8.32 +1.95 268,837