CHE: Chemed Corporation

As of Friday, July 24th, 2026

$ 511.13

+8.12 +1.61%

Open: 504.91
High: 511.77
Low: 501.74
Volume: 113,907
Previous Close on Thursday, July 23rd, 2026

$ 503.01

-0.51 -0.10%

Open: 500.38
High: 505.48
Low: 495.75
Volume: 1,106

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-24 504.91 511.77 501.74 511.13 113,907 +8.12 +1.61
2026-07-23 500.38 505.48 495.75 503.01 1,106 -0.51 -0.10
2026-07-22 506.18 509.84 500.30 503.52 210,417 -0.58 -0.12
2026-07-21 509.94 513.62 493.78 504.10 262,828 -9.58 -1.86
2026-07-20 507.61 517.74 503.97 513.68 138,305 +3.65 +0.72
2026-07-17 502.65 511.85 502.20 510.03 180,213 +8.52 +1.70
2026-07-16 490.92 504.73 487.66 501.51 125,028 +8.86 +1.80
2026-07-15 488.10 497.25 481.31 492.65 123,331 +0.76 +0.15
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 517.74
On 2026-07-20		 493.78
On 2026-07-21		 1.10 0.22 517.74
On 2026-07-20		 493.78
On 2026-07-21		 -4.63 507.09
10D 517.74
On 2026-07-20		 481.31
On 2026-07-15		 22.54 4.61 517.74
On 2026-07-20		 493.78
On 2026-07-21		 -4.63 502.38
20D 517.74
On 2026-07-20		 452.53
On 2026-06-26		 57.98 12.79 517.74
On 2026-07-20		 493.78
On 2026-07-21		 -4.63 490.40
WTD 517.74
On 2026-07-20		 493.78
On 2026-07-21		 1.10 0.22 517.74
On 2026-07-20		 493.78
On 2026-07-21		 -4.63 507.09
MTD 517.74
On 2026-07-20		 468.88
On 2026-07-01		 45.39 9.75 517.74
On 2026-07-20		 493.78
On 2026-07-21		 -4.63 495.24
As of Friday, July 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

353.73 +4.73 +1.36 2,958,914
KO

The Coca-Cola Company

82.25 +1.08 +1.33 11,980,404
PFE

Pfizer Inc.

24.54 -0.47 -1.88 28,905,660
VZ

Verizon Communications Inc.

46.38 +2.56 +5.84 40,755,219
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,947.25 +235.60 +0.46 442,769,974
DJTA

Dow Jones Transportation Average

22,476.16 -102.35 -0.45 81,117,623
SPX

S&P 500 Index

7,411.98 +3.68 +0.05
OEX

S&P 100 Index

3,636.53 +1.38 +0.04
NDX

NASDAQ 100 Index

28,128.34 -326.47 -1.15
NYA

NYSE Composite Index

23,990.88 +116.61 +0.49
XAX

NYSE AMEX Composite Index

8,402.90 -20.54 -0.24
RUI

RUSSELL 1000 Index

4,035.71 +2.26 +0.06
RUT

Russell 2000 Index

2,930.00 -10.16 -0.35
RUA

Russell 3000 Index

4,215.42 +1.64 +0.04
VIX

CBOE Volatility Index

18.58 -0.12 -0.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.05 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

511.13 +8.12 +1.61 113,907