CHE: Chemed Corporation

As of Wednesday, October 29th, 2025

$ 465.54

+26.60 +6.06%

Open: 431.77
High: 476.85
Low: 429.52
Volume: 427,137
Previous Close on Tuesday, October 28th, 2025

$ 438.94

+2.16 +0.49%

Open: 436.48
High: 440.95
Low: 432.49
Volume: 229,550

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 431.77 476.85 429.52 465.54 427,137 +26.60 +6.06
2025-10-28 436.48 440.95 432.49 438.94 229,550 +2.16 +0.49
2025-10-27 437.63 438.14 433.23 436.78 181,842 +0.16 +0.04
2025-10-24 436.10 439.09 432.66 436.62 168,603 +1.23 +0.28
2025-10-23 438.85 439.00 433.27 435.39 238,876 -3.91 -0.89
2025-10-22 440.83 445.06 435.35 439.30 139,492 -1.70 -0.39
2025-10-21 446.35 447.58 439.99 441.00 156,961 -3.95 -0.89
2025-10-20 441.97 445.78 436.60 444.95 155,652 +4.39 +1.00
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 476.85
On 2025-10-29		 429.52
On 2025-10-29		 26.24 5.97 439.09
On 2025-10-24		 433.23
On 2025-10-27		 -1.34 442.65
10D 476.85
On 2025-10-29		 429.52
On 2025-10-29		 29.25 6.70 447.58
On 2025-10-21		 432.49
On 2025-10-28		 -3.37 441.00
20D 476.85
On 2025-10-29		 426.67
On 2025-10-13		 24.90 5.65 445.40
On 2025-10-02		 426.67
On 2025-10-13		 -4.21 438.32
WTD 476.85
On 2025-10-29		 429.52
On 2025-10-29		 28.92 6.62 438.14
On 2025-10-27		 438.14
On 2025-10-27		 0.00 447.09
MTD 476.85
On 2025-10-29		 426.67
On 2025-10-13		 17.80 3.98 449.39
On 2025-10-01		 426.67
On 2025-10-13		 -5.06 438.43
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
AROC

Archrock Inc.

24.94 -0.72 -2.81 2,989,097
DCOM

Dime Community Bancshares Inc.

26.17 -0.93 -3.43 243,557
ALG

Alamo Group Inc.

180.26 -2.21 -1.21 60,000
HSII

Heidrick & Struggles International Inc.

58.32 -0.07 -0.12 434,783
CHE

Chemed Corporation

465.54 +26.60 +6.06 427,137