CHE: Chemed Corporation

As of Friday, July 18th, 2025

$ 451.30

-6.16 -1.35%

Open: 458.45
High: 458.77
Low: 450.36
Volume: 101,117
Previous Close on Thursday, July 17th, 2025

$ 457.46

+0.17 +0.04%

Open: 455.92
High: 459.73
Low: 453.35
Volume: 111,242
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 458.45 458.77 450.36 451.30 101,117 -6.16 -1.35
2025-07-17 455.92 459.73 453.35 457.46 111,242 +0.17 +0.04
2025-07-16 456.46 458.94 452.05 457.29 122,797 +3.57 +0.79
2025-07-15 462.59 462.59 453.72 453.72 98,940 -11.19 -2.41
2025-07-14 462.76 465.62 458.76 464.91 102,290 +5.00 +1.09
2025-07-11 462.44 465.74 458.08 459.91 95,701 -5.77 -1.24
2025-07-10 468.06 471.13 464.59 465.68 132,795 -5.89 -1.25
2025-07-09 467.35 474.24 462.64 471.57 172,318 +5.67 +1.22

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 465.62
On 2025-07-14
450.36
On 2025-07-18
-8.61 -1.87 465.62
On 2025-07-14
450.36
On 2025-07-18
-3.28 456.94
10D 474.24
On 2025-07-09
450.36
On 2025-07-18
-21.88 -4.62 474.24
On 2025-07-09
450.36
On 2025-07-18
-5.04 460.84
20D 562.77
On 2025-06-27
450.36
On 2025-07-18
-94.78 -17.36 562.77
On 2025-06-27
450.36
On 2025-07-18
-19.97 492.45
WTD 465.62
On 2025-07-14
450.36
On 2025-07-18
-8.61 -1.87 465.62
On 2025-07-14
450.36
On 2025-07-18
-3.28 456.94
MTD 487.98
On 2025-07-01
450.36
On 2025-07-18
-35.63 -7.32 487.98
On 2025-07-01
450.36
On 2025-07-18
-7.71 464.37
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
BL

BlackLine Inc.

56.56 +0.63 +1.13 525,187
LII

Lennox International Inc.

609.43 -2.42 -0.40 221,551
CHE

Chemed Corporation

451.30 -6.16 -1.35 101,117