CHE: Chemed Corporation

As of Wednesday, June 18th, 2025

$ 546.08

-3.57 -0.65%

Open: 549.59
High: 552.50
Low: 545.18
Volume: 117,673
Previous Close on Tuesday, June 17th, 2025

$ 549.65

-2.70 -0.49%

Open: 550.70
High: 551.08
Low: 545.24
Volume: 165,108

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 549.59 552.50 545.18 546.08 117,673 -3.57 -0.65
2025-06-17 550.70 551.08 545.24 549.65 165,108 -2.70 -0.49
2025-06-16 555.12 555.22 547.75 552.35 122,878 +1.20 +0.22
2025-06-13 555.78 556.84 549.58 551.15 86,775 -6.87 -1.23
2025-06-12 550.49 558.96 548.62 558.02 105,846 +9.16 +1.67
2025-06-11 551.78 558.62 548.86 548.86 127,046 -4.98 -0.90
2025-06-10 550.04 553.88 546.01 553.84 133,441 +3.81 +0.69
2025-06-09 560.10 560.10 544.40 550.03 142,835 -12.38 -2.20
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 558.96
On 2025-06-12		 545.18
On 2025-06-18		 -2.78 -0.51 558.96
On 2025-06-12		 545.18
On 2025-06-18		 -2.47 551.45
10D 565.66
On 2025-06-06		 544.40
On 2025-06-09		 -15.56 -2.77 565.66
On 2025-06-06		 544.40
On 2025-06-09		 -3.76 553.32
20D 581.20
On 2025-05-27		 544.40
On 2025-06-09		 -35.40 -6.09 581.20
On 2025-05-27		 544.40
On 2025-06-09		 -6.33 561.90
WTD 555.22
On 2025-06-16		 545.18
On 2025-06-18		 -5.07 -0.92 555.22
On 2025-06-16		 545.18
On 2025-06-18		 -1.81 549.36
MTD 572.23
On 2025-06-02		 544.40
On 2025-06-09		 -28.76 -5.00 572.23
On 2025-06-02		 544.40
On 2025-06-09		 -4.86 556.43
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

546.08 -3.57 -0.65 117,673