CHE: Chemed Corporation

As of Friday, June 5th, 2026

$ 441.59

+9.25 +2.14%

Open: 434.44
High: 443.16
Low: 427.65
Volume: 218,773
Previous Close on Thursday, June 4th, 2026

$ 432.34

+5.48 +1.28%

Open: 433.19
High: 439.13
Low: 429.64
Volume: 216,977

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 434.44 443.16 427.65 441.59 218,773 +9.25 +2.14
2026-06-04 433.19 439.13 429.64 432.34 216,977 +5.48 +1.28
2026-06-03 417.21 432.40 415.60 426.86 266,683 +9.65 +2.31
2026-06-02 422.52 422.81 416.39 417.21 168,872 -5.63 -1.33
2026-06-01 426.52 433.00 418.29 422.84 180,746 -3.57 -0.84
2026-05-29 439.99 442.55 425.86 426.41 256,951 -13.48 -3.06
2026-05-28 434.01 442.65 432.44 439.89 208,473 +0.48 +0.11
2026-05-27 437.71 446.13 435.49 439.41 20,386 +2.08 +0.48
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 443.16
On 2026-06-05		 415.60
On 2026-06-03		 15.18 3.56 433.00
On 2026-06-01		 415.60
On 2026-06-03		 -4.02 428.17
10D 446.13
On 2026-05-27		 415.60
On 2026-06-03		 0.04 0.01 446.13
On 2026-05-27		 415.60
On 2026-06-03		 -6.84 432.32
20D 446.84
On 2026-05-18		 404.26
On 2026-05-13		 15.77 3.70 446.84
On 2026-05-18		 415.60
On 2026-06-03		 -6.99 431.91
WTD 443.16
On 2026-06-05		 415.60
On 2026-06-03		 15.18 3.56 433.00
On 2026-06-01		 415.60
On 2026-06-03		 -4.02 428.17
MTD 443.16
On 2026-06-05		 415.60
On 2026-06-03		 15.18 3.56 433.00
On 2026-06-01		 415.60
On 2026-06-03		 -4.02 428.17
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

441.59 +9.25 +2.14 218,773