CHE: Chemed Corporation

As of Friday, October 2nd, 2026

$ 507.50

+4.60 +0.91%

Open: 502.88
High: 510.82
Low: 499.64
Volume: 159,121
Previous Close on Thursday, October 1st, 2026

$ 502.90

-2.17 -0.43%

Open: 504.91
High: 508.35
Low: 497.29
Volume: 201,684

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 502.88 510.82 499.64 507.50 159,121 +4.60 +0.91
2026-10-01 504.91 508.35 497.29 502.90 201,684 -2.17 -0.43
2026-09-30 512.16 514.50 503.36 505.07 155,937 -6.98 -1.36
2026-09-29 511.34 516.82 507.47 512.05 118,304 -2.25 -0.44
2026-09-28 512.15 519.05 509.11 514.30 215,995 +2.14 +0.42
2026-09-25 503.12 514.51 498.79 512.16 233,283 +16.51 +3.33
2026-09-24 499.19 501.46 491.88 495.65 146,211 -2.44 -0.49
2026-09-23 494.97 505.22 493.98 498.09 11,478 +1.47 +0.30
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 519.05
On 2026-09-28		 497.29
On 2026-10-01		 -4.66 -0.91 519.05
On 2026-09-28		 497.29
On 2026-10-01		 -4.19 508.36
10D 519.05
On 2026-09-28		 491.88
On 2026-09-24		 3.44 0.68 519.05
On 2026-09-28		 497.29
On 2026-10-01		 -4.19 504.40
20D 530.18
On 2026-09-10		 491.88
On 2026-09-24		 -16.95 -3.23 530.18
On 2026-09-10		 491.88
On 2026-09-24		 -7.22 508.62
WTD 519.05
On 2026-09-28		 497.29
On 2026-10-01		 -4.66 -0.91 519.05
On 2026-09-28		 497.29
On 2026-10-01		 -4.19 508.36
MTD 510.82
On 2026-10-02		 497.29
On 2026-10-01		 2.43 0.48 508.35
On 2026-10-01		 508.35
On 2026-10-01		 0.00 505.20
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,125
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,207
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,909,408
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,547
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,743,466
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

507.50 +4.60 +0.91 159,121