CHE: Chemed Corporation

As of Wednesday, November 19th, 2025

$ 429.80

-5.53 -1.27%

Open: 437.49
High: 447.07
Low: 428.57
Volume: 130,194
Previous Close on Tuesday, November 18th, 2025

$ 435.33

+2.95 +0.68%

Open: 432.12
High: 439.23
Low: 428.35
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-19 437.49 447.07 428.57 429.80 130,194 -5.53 -1.27
2025-11-18 432.12 439.23 428.35 435.33 0 +2.95 +0.68
2025-11-17 434.46 439.91 431.94 432.38 128,052 -3.18 -0.73
2025-11-14 445.20 446.42 434.85 435.56 127,845 -10.45 -2.34
2025-11-13 445.64 453.92 444.98 446.01 121,028 -1.54 -0.34
2025-11-12 445.66 455.14 445.66 447.55 125,242 +2.02 +0.45
2025-11-11 438.19 449.01 436.75 445.53 135,970 +9.54 +2.19
2025-11-10 435.00 439.26 421.58 435.99 179,344 +1.38 +0.32
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 453.92
On 2025-11-13		 428.35
On 2025-11-18		 -17.75 -3.97 453.92
On 2025-11-13		 428.35
On 2025-11-18		 -5.63 435.82
10D 455.14
On 2025-11-12		 421.58
On 2025-11-10		 -9.20 -2.10 455.14
On 2025-11-12		 428.35
On 2025-11-18		 -5.89 437.34
20D 482.57
On 2025-10-30		 421.58
On 2025-11-10		 -9.50 -2.16 482.57
On 2025-10-30		 421.58
On 2025-11-10		 -12.64 439.56
WTD 447.07
On 2025-11-19		 428.35
On 2025-11-18		 -5.76 -1.32 439.91
On 2025-11-17		 428.35
On 2025-11-18		 -2.63 432.50
MTD 455.14
On 2025-11-12		 421.58
On 2025-11-10		 -1.50 -0.35 450.00
On 2025-11-04		 421.58
On 2025-11-10		 -6.32 437.86
As of Wednesday, November 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.82 +4.81 +1.62 2,877,063
KO

The Coca-Cola Company

71.11 -0.11 -0.15 12,319,796
PFE

Pfizer Inc.

24.88 -0.57 -2.24 61,062,093
VZ

Verizon Communications Inc.

41.19 -0.29 -0.70 21,821,051
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,138.77 +47.03 +0.10 538,594,205
DJTA

Dow Jones Transportation Average

15,745.39 -44.62 -0.28 122,316,086
SPX

S&P 500 Index

6,642.16 +24.84 +0.38
OEX

S&P 100 Index

3,341.75 +16.67 +0.50
NDX

NASDAQ 100 Index

24,640.52 +137.42 +0.56
NYA

NYSE Composite Index

21,168.28 -4.32 -0.02
XAX

NYSE AMEX Composite Index

7,291.03 -44.48 -0.61
RUI

RUSSELL 1000 Index

3,620.03 +12.39 +0.34
RUT

Russell 2000 Index

2,347.89 -0.84 -0.04
RUA

Russell 3000 Index

3,761.45 +12.28 +0.33
VIX

CBOE Volatility Index

23.66 -1.05 -4.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.27 -0.06 -0.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.00 -0.32 -1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.99 -0.55 -2.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,582.66 +49.29 +0.43
 
Recent
Ticker Last Chg %Chg Volume
ZS

Zscaler Inc.

291.81 -1.30 -0.44 1,403,418
CPA

Copa Holdings S.A.

126.44 +3.23 +2.62 26,584
MPC

Marathon Petroleum Corporation

195.52 -4.09 -2.05 2,044,037
CRWD

CrowdStrike Holdings Inc.

520.59 +6.92 +1.35 1,494,891
CHE

Chemed Corporation

429.80 -5.53 -1.27 130,194