CHE: Chemed Corporation

As of Friday, August 8th, 2025

$ 435.33

+0.42 +0.10%

Open: 434.57
High: 437.85
Low: 434.10
Volume: 148,415
Previous Close on Thursday, August 7th, 2025

$ 434.91

+6.00 +1.40%

Open: 429.80
High: 435.19
Low: 423.38
Volume: 252,849

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 434.57 437.85 434.10 435.33 148,415 +0.42 +0.10
2025-08-07 429.80 435.19 423.38 434.91 252,849 +6.00 +1.40
2025-08-06 426.95 429.05 424.01 428.91 182,710 +0.83 +0.19
2025-08-05 421.21 431.66 421.21 428.08 177,539 +4.75 +1.12
2025-08-04 417.10 426.83 417.10 423.33 206,729 +5.48 +1.31
2025-08-01 415.65 424.87 408.42 417.85 278,714 +5.55 +1.35
2025-07-31 412.80 423.36 411.30 412.30 263,525 -4.27 -1.03
2025-07-30 419.56 433.81 410.00 416.57 521,314 -48.12 -10.36
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 437.85
On 2025-08-08		 417.10
On 2025-08-04		 17.48 4.18 431.66
On 2025-08-05		 424.01
On 2025-08-06		 -1.77 430.11
10D 473.56
On 2025-07-28		 408.42
On 2025-08-01		 -35.39 -7.52 473.56
On 2025-07-28		 408.42
On 2025-08-01		 -13.76 432.81
20D 473.56
On 2025-07-28		 408.42
On 2025-08-01		 -24.58 -5.34 473.56
On 2025-07-28		 408.42
On 2025-08-01		 -13.76 445.74
WTD 437.85
On 2025-08-08		 417.10
On 2025-08-04		 17.48 4.18 431.66
On 2025-08-05		 424.01
On 2025-08-06		 -1.77 430.11
MTD 437.85
On 2025-08-08		 408.42
On 2025-08-01		 23.03 5.59 431.66
On 2025-08-05		 424.01
On 2025-08-06		 -1.77 428.07
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
SCCO

Southern Copper Corporation

100.10 +2.59 +2.66 1,284,034
DD

DuPont & Co.

70.47 -0.41 -0.58 3,004,238
MPC

Marathon Petroleum Corporation

160.84 -0.67 -0.41 1,278,166
LII

Lennox International Inc.

582.19 -11.67 -1.97 243,460
CHE

Chemed Corporation

435.33 +0.42 +0.10 148,415