MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CHE — Chemed Corporation
NYSEChemed Corporation
$507.50
+4.60(+0.91%)
- O
- 502.88
- H
- 510.82
- L
- 499.64
- V
- 159.12K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$507.50
Period Return-12.42%
Period High$593.80
Period Low$365.21
Avg Daily Volume188.2K
Total Trading Days365
CHE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $502.88 | $510.82 | $499.64 | $507.50 | +$4.60 | +0.91% | 159,117 | $505.61 | $499.64 $510.82 |
| Oct 1, 2026 | $504.91 | $508.35 | $497.29 | $502.90 | $-2.17 | -0.43% | 201,689 | $502.76 | $497.29 $508.35 |
| Sep 30, 2026 | $512.16 | $514.50 | $503.36 | $505.07 | $-6.98 | -1.36% | 155,939 | $507.09 | $503.36 $514.50 |
| Sep 29, 2026 | $511.34 | $516.82 | $507.47 | $512.05 | $-2.25 | -0.44% | 118,308 | $511.98 | $507.47 $516.82 |
| Sep 28, 2026 | $512.15 | $519.05 | $509.11 | $514.30 | +$2.14 | +0.42% | 215,999 | $514.40 | $509.11 $519.05 |
| Sep 25, 2026 | $503.12 | $514.51 | $498.79 | $512.16 | +$16.51 | +3.33% | 233,287 | $508.13 | $498.79 $514.51 |
| Sep 24, 2026 | $499.19 | $501.46 | $491.88 | $495.65 | $-2.44 | -0.49% | 146,214 | $495.93 | $491.88 $501.46 |
| Sep 23, 2026 | $494.97 | $505.22 | $493.98 | $498.09 | +$1.47 | +0.30% | 138,539 | $499.01 | $493.98 $505.22 |
| Sep 22, 2026 | $500.55 | $505.79 | $495.37 | $496.62 | $-3.00 | -0.60% | 132,258 | $499.05 | $495.37 $505.79 |
| Sep 21, 2026 | $507.79 | $509.59 | $496.97 | $499.62 | $-4.44 | -0.88% | 159,285 | $499.68 | $496.97 $509.59 |
| Sep 18, 2026 | $504.50 | $512.25 | $498.23 | $504.06 | $-1.91 | -0.38% | 417,571 | $503.54 | $498.23 $512.25 |
| Sep 17, 2026 | $509.06 | $516.88 | $500.52 | $505.97 | $-3.94 | -0.77% | 144,665 | $506.42 | $500.52 $516.88 |
| Sep 16, 2026 | $506.75 | $513.54 | $500.94 | $509.91 | +$3.44 | +0.68% | 141,077 | $509.78 | $500.94 $513.54 |
| Sep 15, 2026 | $511.55 | $511.55 | $499.18 | $506.47 | $-7.82 | -1.52% | 176,411 | $506.04 | $499.18 $511.55 |
| Sep 14, 2026 | $515.81 | $521.50 | $510.40 | $514.29 | $-1.68 | -0.33% | 128,129 | $514.47 | $510.40 $521.50 |
| Sep 11, 2026 | $517.04 | $526.47 | $510.08 | $515.97 | +$1.57 | +0.31% | 81,825 | $514.91 | $510.08 $526.47 |
| Sep 10, 2026 | $520.22 | $530.18 | $509.03 | $514.40 | $-4.17 | -0.80% | 90,915 | $513.91 | $509.03 $530.18 |
| Sep 9, 2026 | $517.77 | $519.10 | $511.09 | $518.57 | $-0.44 | -0.08% | 106,324 | $516.29 | $511.09 $519.10 |
| Sep 8, 2026 | $515.00 | $525.26 | $512.86 | $519.01 | $-0.83 | -0.16% | 132,299 | $520.19 | $512.86 $525.26 |
| Sep 4, 2026 | $519.62 | $525.63 | $519.23 | $519.84 | $-4.61 | -0.88% | 84,283 | $521.42 | $519.23 $525.63 |
| Sep 3, 2026 | $528.28 | $533.69 | $516.95 | $524.45 | +$0.46 | +0.09% | 136,018 | $524.27 | $516.95 $533.69 |
| Sep 2, 2026 | $515.58 | $527.52 | $509.01 | $523.99 | +$8.82 | +1.71% | 129,963 | $522.18 | $509.01 $527.52 |
| Sep 1, 2026 | $521.72 | $534.17 | $514.68 | $515.17 | $-3.54 | -0.68% | 142,244 | $517.54 | $514.68 $534.17 |
| Aug 31, 2026 | $522.33 | $523.70 | $517.29 | $518.71 | $-4.67 | -0.89% | 96,651 | $519.74 | $517.29 $523.70 |
| Aug 28, 2026 | $521.61 | $526.78 | $517.38 | $523.38 | +$3.11 | +0.60% | 150,576 | $523.33 | $517.38 $526.78 |
| Aug 27, 2026 | $543.70 | $545.80 | $501.84 | $520.27 | $-28.29 | -5.16% | 363,765 | $525.41 | $501.84 $545.80 |
| Aug 26, 2026 | $544.56 | $551.36 | $541.66 | $548.56 | +$4.58 | +0.84% | 128,652 | $547.91 | $541.66 $551.36 |
| Aug 25, 2026 | $540.58 | $546.56 | $538.31 | $543.98 | +$2.64 | +0.49% | 155,906 | $542.23 | $538.31 $546.56 |
| Aug 24, 2026 | $541.79 | $545.00 | $539.51 | $541.34 | +$0.77 | +0.14% | 124,498 | $541.53 | $539.51 $545.00 |
| Aug 21, 2026 | $535.14 | $543.44 | $530.25 | $540.57 | +$5.69 | +1.06% | 117,705 | $538.81 | $530.25 $543.44 |