CHE: Chemed Corporation

As of Tuesday, September 16th, 2025

$ 447.63

+5.39 +1.22%

Open: 441.44
High: 447.98
Low: 441.44
Volume: 153,341
Previous Close on Monday, September 15th, 2025

$ 442.24

-4.16 -0.93%

Open: 447.99
High: 451.96
Low: 439.54
Volume: 235,121

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 441.44 447.98 441.44 447.63 153,341 +5.39 +1.22
2025-09-15 447.99 451.96 439.54 442.24 235,121 -4.16 -0.93
2025-09-12 456.27 462.47 445.48 446.40 159,225 -11.49 -2.51
2025-09-11 452.88 460.06 452.38 457.89 199,651 +7.19 +1.60
2025-09-10 455.01 460.11 449.71 450.70 237,161 -12.05 -2.60
2025-09-09 462.88 467.14 460.35 462.75 143,828 -1.03 -0.22
2025-09-08 464.84 470.67 461.99 463.78 184,173 -1.85 -0.40
2025-09-05 460.33 466.41 459.38 465.63 207,041 +5.93 +1.29
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 462.47
On 2025-09-12		 439.54
On 2025-09-15		 -15.12 -3.27 462.47
On 2025-09-12		 439.54
On 2025-09-15		 -4.96 448.97
10D 470.67
On 2025-09-08		 439.54
On 2025-09-15		 -16.37 -3.53 470.67
On 2025-09-08		 439.54
On 2025-09-15		 -6.61 455.64
20D 474.89
On 2025-09-02		 439.54
On 2025-09-15		 2.80 0.63 474.89
On 2025-09-02		 439.54
On 2025-09-15		 -7.44 455.52
WTD 451.96
On 2025-09-15		 439.54
On 2025-09-15		 1.23 0.28 451.96
On 2025-09-15		 441.44
On 2025-09-16		 -2.33 444.94
MTD 474.89
On 2025-09-02		 439.54
On 2025-09-15		 -10.32 -2.25 474.89
On 2025-09-02		 439.54
On 2025-09-15		 -7.44 456.40
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.97 +6.19 +2.16 5,513,940
KO

The Coca-Cola Company

66.24 +0.03 +0.05 18,529,123
PFE

Pfizer Inc.

23.90 -0.07 -0.29 56,872,015
VZ

Verizon Communications Inc.

43.74 -0.13 -0.30 16,162,808
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,757.90 -125.55 -0.27 440,824,571
DJTA

Dow Jones Transportation Average

15,648.03 +72.75 +0.47 168,854,975
SPX

S&P 500 Index

6,606.76 -8.52 -0.13
OEX

S&P 100 Index

3,297.75 -1.28 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,274.25 -19.53 -0.08
NYA

NYSE Composite Index

21,375.19 -19.40 -0.09
XAX

NYSE AMEX Composite Index

7,025.28 +37.33 +0.53
RUI

RUSSELL 1000 Index

3,616.83 -4.35 -0.12
RUT

Russell 2000 Index

2,403.03 -2.10 -0.09
RUA

Russell 3000 Index

3,762.00 -4.47 -0.12
VIX

CBOE Volatility Index

16.36 +0.67 +4.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 +0.27 +1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.01 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 +0.38 +2.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,233.06 -10.87 -0.10
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

447.63 +5.39 +1.22 153,341