CHE: Chemed Corporation

As of Thursday, May 8th, 2025

$ 569.05

-8.39 -1.45%

Open: 576.65
High: 583.12
Low: 569.05
Volume: 144,611
Previous Close on Wednesday, May 7th, 2025

$ 577.44

+0.93 +0.16%

Open: 578.38
High: 583.37
Low: 573.17
Volume: 200,434

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 576.65 583.12 569.05 569.05 144,611 -8.39 -1.45
2025-05-07 578.38 583.37 573.17 577.44 200,434 +0.93 +0.16
2025-05-06 575.21 579.51 571.61 576.51 151,478 +0.44 +0.08
2025-05-05 575.95 579.60 568.44 576.07 126,666 +0.61 +0.11
2025-05-02 577.66 581.23 568.80 575.46 124,532 +1.72 +0.30
2025-05-01 575.21 577.44 568.75 573.74 113,705 -7.77 -1.34
2025-04-30 575.24 581.51 565.90 581.51 169,818 +6.55 +1.14
2025-04-29 563.03 583.02 563.03 574.96 150,878 +9.10 +1.61
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 583.37
On 2025-05-07		 568.44
On 2025-05-05		 -4.69 -0.82 583.37
On 2025-05-07		 569.05
On 2025-05-08		 -2.45 574.91
10D 583.37
On 2025-05-07		 541.81
On 2025-04-25		 22.27 4.07 583.02
On 2025-04-29		 565.90
On 2025-04-30		 -2.94 572.63
20D 604.91
On 2025-04-14		 537.23
On 2025-04-24		 -18.99 -3.23 604.91
On 2025-04-14		 537.23
On 2025-04-24		 -11.19 576.90
WTD 583.37
On 2025-05-07		 568.44
On 2025-05-05		 -6.41 -1.11 583.37
On 2025-05-07		 569.05
On 2025-05-08		 -2.45 574.77
MTD 583.37
On 2025-05-07		 568.44
On 2025-05-05		 -12.46 -2.14 583.37
On 2025-05-07		 569.05
On 2025-05-08		 -2.45 574.71
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

569.05 -8.39 -1.45 144,611