CHE: Chemed Corporation

As of Friday, April 24th, 2026

$ 421.11

+38.14 +9.96%

Open: 444.50
High: 453.61
Low: 415.34
Volume: 605,494
Previous Close on Thursday, April 23rd, 2026

$ 382.97

+9.82 +2.63%

Open: 374.15
High: 384.55
Low: 371.85
Volume: 25,743

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-24 444.50 453.61 415.34 421.11 605,494 +38.14 +9.96
2026-04-23 374.15 384.55 371.85 382.97 25,743 +9.82 +2.63
2026-04-22 373.36 377.26 371.00 373.15 247,105 -0.64 -0.17
2026-04-21 387.64 388.87 372.82 373.79 335,253 -11.98 -3.11
2026-04-20 383.59 387.89 382.14 385.77 196,687 +1.16 +0.30
2026-04-17 380.78 388.15 380.50 384.61 24,288 +1.73 +0.45
2026-04-16 378.04 384.29 376.02 382.88 140,453 +5.27 +1.40
2026-04-15 374.59 378.00 372.95 377.61 218,466 +1.20 +0.32
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 453.61
On 2026-04-24		 371.00
On 2026-04-22		 36.50 9.49 388.87
On 2026-04-21		 371.00
On 2026-04-22		 -4.60 387.36
10D 453.61
On 2026-04-24		 371.00
On 2026-04-22		 35.27 9.14 389.86
On 2026-04-13		 371.00
On 2026-04-22		 -4.84 384.59
20D 453.61
On 2026-04-24		 365.21
On 2026-03-27		 49.16 13.22 398.00
On 2026-04-08		 371.00
On 2026-04-22		 -6.78 383.59
WTD 453.61
On 2026-04-24		 371.00
On 2026-04-22		 36.50 9.49 388.87
On 2026-04-21		 371.00
On 2026-04-22		 -4.60 387.36
MTD 453.61
On 2026-04-24		 371.00
On 2026-04-22		 43.37 11.48 398.00
On 2026-04-08		 371.00
On 2026-04-22		 -6.78 385.37
As of Friday, April 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.60 +2.26 +0.80 9,589,660
KO

The Coca-Cola Company

76.63 +0.35 +0.46 11,922,879
PFE

Pfizer Inc.

27.00 +0.33 +1.24 42,190,330
VZ

Verizon Communications Inc.

46.38 -0.84 -1.78 26,461,526
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,230.71 -79.61 -0.16 536,164,472
DJTA

Dow Jones Transportation Average

20,891.98 -198.95 -0.94 117,042,326
SPX

S&P 500 Index

7,165.08 +56.68 +0.80
OEX

S&P 100 Index

3,527.94 +38.00 +1.09
NDX

NASDAQ 100 Index

27,303.67 +521.04 +1.95
NYA

NYSE Composite Index

22,934.55 -18.19 -0.08
XAX

NYSE AMEX Composite Index

8,772.57 -111.11 -1.25
RUI

RUSSELL 1000 Index

3,903.33 +28.22 +0.73
RUT

Russell 2000 Index

2,787.00 +11.90 +0.43
RUA

Russell 3000 Index

4,073.29 +28.88 +0.71
VIX

CBOE Volatility Index

18.71 -0.60 -3.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.27 -0.04 -0.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.30 -0.18 -0.84
 
Recent
Ticker Last Chg %Chg Volume
FLR

Fluor Corporation

48.23 +0.61 +1.28 2,071,395
CHE

Chemed Corporation

421.11 +38.14 +9.96 605,494