CHE: Chemed Corporation

As of Friday, September 4th, 2026

$ 519.84

-4.61 -0.88%

Open: 519.62
High: 525.63
Low: 519.23
Volume: 84,269
Previous Close on Thursday, September 3rd, 2026

$ 524.45

+0.46 +0.09%

Open: 528.28
High: 533.69
Low: 516.95
Volume: 135,027

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-04 519.62 525.63 519.23 519.84 84,269 -4.61 -0.88
2026-09-03 528.28 533.69 516.95 524.45 135,027 +0.46 +0.09
2026-09-02 515.58 527.52 509.01 523.99 12,996 +8.82 +1.71
2026-09-01 521.72 534.17 514.68 515.17 138,445 -3.54 -0.68
2026-08-31 522.33 523.70 517.29 518.71 9,366 -4.67 -0.89
2026-08-28 521.61 526.78 517.38 523.38 150,574 +3.11 +0.60
2026-08-27 543.70 545.80 501.84 520.27 363,762 -28.29 -5.16
2026-08-26 544.56 551.36 541.66 548.56 128,643 +4.58 +0.84
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 534.17
On 2026-09-01		 509.01
On 2026-09-02		 -3.54 -0.68 534.17
On 2026-09-01		 509.01
On 2026-09-02		 -4.71 520.43
10D 551.36
On 2026-08-26		 501.84
On 2026-08-27		 -20.73 -3.83 551.36
On 2026-08-26		 501.84
On 2026-08-27		 -8.98 527.97
20D 557.00
On 2026-08-10		 501.84
On 2026-08-27		 -32.88 -5.95 557.00
On 2026-08-10		 501.84
On 2026-08-27		 -9.90 532.14
WTD 534.17
On 2026-09-01		 509.01
On 2026-09-02		 -3.54 -0.68 534.17
On 2026-09-01		 509.01
On 2026-09-02		 -4.71 520.43
MTD 534.17
On 2026-09-01		 509.01
On 2026-09-02		 1.13 0.22 534.17
On 2026-09-01		 509.01
On 2026-09-02		 -4.71 520.86
As of Friday, September 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

337.12 +3.64 +1.09 2,443,269
KO

The Coca-Cola Company

88.07 -0.74 -0.83 14,429,490
PFE

Pfizer Inc.

28.45 -0.36 -1.25 23,390,529
VZ

Verizon Communications Inc.

50.14 -0.45 -0.89 13,273,382
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,414.25 -271.86 -0.51 379,131,333
DJTA

Dow Jones Transportation Average

21,011.73 +150.21 +0.72 50,504,665
SPX

S&P 500 Index

7,718.60 -29.11 -0.38
OEX

S&P 100 Index

3,824.13 -20.86 -0.54
NDX

NASDAQ 100 Index

29,544.16 +61.84 +0.21
NYA

NYSE Composite Index

24,639.25 -80.91 -0.33
XAX

NYSE AMEX Composite Index

8,659.94 -186.88 -2.11
RUI

RUSSELL 1000 Index

4,204.38 -15.71 -0.37
RUT

Russell 2000 Index

2,975.65 +7.38 +0.25
RUA

Russell 3000 Index

4,386.91 -15.27 -0.35
VIX

CBOE Volatility Index

14.57 +0.27 +1.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 +0.07 +0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.91 +0.15 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.66 +0.28 +1.61
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

519.84 -4.61 -0.88 84,269