CHE: Chemed Corporation

As of Friday, August 14th, 2026

$ 532.88

-4.29 -0.80%

Open: 535.27
High: 539.25
Low: 525.00
Volume: 169,216
Previous Close on Thursday, August 13th, 2026

$ 537.17

-3.85 -0.71%

Open: 541.02
High: 545.29
Low: 529.55
Volume: 231,673

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 535.27 539.25 525.00 532.88 169,216 -4.29 -0.80
2026-08-13 541.02 545.29 529.55 537.17 231,673 -3.85 -0.71
2026-08-12 530.56 544.17 527.32 541.02 122,904 +3.88 +0.72
2026-08-11 546.61 553.41 536.06 537.14 15,179 -12.34 -2.25
2026-08-10 551.83 557.00 545.46 549.48 118,246 -3.24 -0.59
2026-08-07 550.30 553.00 544.91 552.72 142,089 +3.31 +0.60
2026-08-06 551.74 551.74 541.45 549.41 128,312 +2.90 +0.53
2026-08-05 549.95 549.95 535.29 546.51 166,303 +6.79 +1.26
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 557.00
On 2026-08-10		 525.00
On 2026-08-14		 -19.84 -3.59 557.00
On 2026-08-10		 525.00
On 2026-08-14		 -5.75 539.54
10D 557.00
On 2026-08-10		 525.00
On 2026-08-14		 0.63 0.12 557.00
On 2026-08-10		 525.00
On 2026-08-14		 -5.75 542.66
20D 557.00
On 2026-08-10		 493.78
On 2026-07-21		 22.85 4.48 557.00
On 2026-08-10		 525.00
On 2026-08-14		 -5.75 529.77
WTD 557.00
On 2026-08-10		 525.00
On 2026-08-14		 -19.84 -3.59 557.00
On 2026-08-10		 525.00
On 2026-08-14		 -5.75 539.54
MTD 557.00
On 2026-08-10		 525.00
On 2026-08-14		 0.63 0.12 557.00
On 2026-08-10		 525.00
On 2026-08-14		 -5.75 542.66
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

532.88 -4.29 -0.80 169,216