CHE: Chemed Corporation

As of Thursday, October 22nd, 2026

$ 520.15

+8.78 +1.72%

Open: 513.60
High: 522.59
Low: 510.16
Volume: 141,291
Previous Close on Wednesday, October 21st, 2026

$ 511.37

-4.70 -0.91%

Open: 513.06
High: 516.78
Low: 506.26
Volume: 115,689

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-22 513.60 522.59 510.16 520.15 141,291 +8.78 +1.72
2026-10-21 513.06 516.78 506.26 511.37 115,689 -4.70 -0.91
2026-10-20 511.28 519.27 506.01 516.07 113,832 +7.78 +1.53
2026-10-19 507.56 511.81 506.09 508.29 96,929 -4.09 -0.80
2026-10-16 518.79 520.89 509.71 512.38 89,396 -3.06 -0.59
2026-10-15 519.64 519.64 508.99 515.44 139,109 +2.26 +0.44
2026-10-14 500.89 513.93 500.89 513.18 129,941 +12.41 +2.48
2026-10-13 504.83 505.89 496.79 500.77 104,623 +0.13 +0.03
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 522.59
On 2026-10-22		 506.01
On 2026-10-20		 4.71 0.91 520.89
On 2026-10-16		 506.01
On 2026-10-20		 -2.86 513.65
10D 522.59
On 2026-10-22		 493.43
On 2026-10-09		 21.90 4.40 520.89
On 2026-10-16		 506.01
On 2026-10-20		 -2.86 509.81
20D 522.59
On 2026-10-22		 493.43
On 2026-10-09		 24.50 4.94 519.05
On 2026-09-28		 493.43
On 2026-10-09		 -4.94 508.65
WTD 522.59
On 2026-10-22		 506.01
On 2026-10-20		 7.77 1.52 519.27
On 2026-10-20		 506.26
On 2026-10-21		 -2.51 513.97
MTD 522.59
On 2026-10-22		 493.43
On 2026-10-09		 15.08 2.99 517.98
On 2026-10-06		 493.43
On 2026-10-09		 -4.74 508.08
As of Thursday, October 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.50 -2.63 -0.89 5,719,496
KO

The Coca-Cola Company

95.35 +2.67 +2.88 16,775,289
PFE

Pfizer Inc.

30.33 +0.51 +1.71 27,493,448
VZ

Verizon Communications Inc.

45.11 +1.51 +3.46 25,800,623
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,867.98 +11.89 +0.02 493,144,861
DJTA

Dow Jones Transportation Average

20,294.43 +371.87 +1.87 102,027,516
SPX

S&P 500 Index

7,663.43 -93.74 -1.21
OEX

S&P 100 Index

3,796.17 -58.13 -1.51
NDX

NASDAQ 100 Index

28,958.69 -863.83 -2.90
NYA

NYSE Composite Index

24,275.72 +22.60 +0.09
XAX

NYSE AMEX Composite Index

8,360.70 -229.64 -2.67
RUI

RUSSELL 1000 Index

4,167.37 -49.24 -1.17
RUT

Russell 2000 Index

2,784.03 +3.01 +0.11
RUA

Russell 3000 Index

4,338.22 -49.06 -1.12
VIX

CBOE Volatility Index

18.89 +2.21 +13.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.59 +0.56 +2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.59 +0.97 +4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.05 +1.33 +7.10
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

520.15 +8.78 +1.72 141,291