CHE: Chemed Corporation

As of Thursday, October 9th, 2025

$ 431.41

-3.55 -0.82%

Open: 434.39
High: 437.00
Low: 427.84
Volume: 180,392
Previous Close on Wednesday, October 8th, 2025

$ 434.96

-1.12 -0.26%

Open: 437.49
High: 439.71
Low: 433.30
Volume: 169,417

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 434.39 437.00 427.84 431.41 180,392 -3.55 -0.82
2025-10-08 437.49 439.71 433.30 434.96 169,417 -1.12 -0.26
2025-10-07 436.74 440.15 431.08 436.08 170,884 +0.70 +0.16
2025-10-06 444.96 444.96 432.55 435.38 222,185 -8.11 -1.83
2025-10-03 440.60 445.25 439.15 443.49 178,989 +1.45 +0.33
2025-10-02 440.38 445.40 437.23 442.04 240,739 +1.40 +0.32
2025-10-01 446.50 449.39 434.02 440.64 326,083 -7.10 -1.59
2025-09-30 453.33 454.38 443.87 447.74 327,845 -4.39 -0.97
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 445.25
On 2025-10-03		 427.84
On 2025-10-09		 -10.63 -2.40 445.25
On 2025-10-03		 427.84
On 2025-10-09		 -3.91 436.26
10D 462.94
On 2025-09-26		 427.84
On 2025-10-09		 -19.05 -4.23 462.94
On 2025-09-26		 427.84
On 2025-10-09		 -7.58 442.61
20D 462.99
On 2025-09-18		 427.84
On 2025-10-09		 -26.48 -5.78 462.99
On 2025-09-18		 427.84
On 2025-10-09		 -7.59 447.37
WTD 444.96
On 2025-10-06		 427.84
On 2025-10-09		 -12.08 -2.72 444.96
On 2025-10-06		 427.84
On 2025-10-09		 -3.85 434.46
MTD 449.39
On 2025-10-01		 427.84
On 2025-10-09		 -16.33 -3.65 449.39
On 2025-10-01		 427.84
On 2025-10-09		 -4.80 437.71
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
LII

Lennox International Inc.

534.34 -20.24 -3.65 440,379
R

Ryder System Inc.

184.26 -3.26 -1.74 257,609
CRWD

CrowdStrike Holdings Inc.

509.13 -0.82 -0.16 2,175,647
ACN

Accenture plc.

252.04 -0.94 -0.37 4,421,947
CHE

Chemed Corporation

431.41 -3.55 -0.82 180,392