CHE: Chemed Corporation

As of Friday, July 26th, 2024

$ 549.27

+8.30 +1.53%

Open: 544.56
High: 553.95
Low: 541.53
Volume: 132,672
Previous Close on Thursday, July 25th, 2024

$ 540.97

-6.51 -1.19%

Open: 535.01
High: 568.29
Low: 534.25
Volume: 221,437

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 544.56 553.95 541.53 549.27 132,672 +8.30 +1.53
2024-07-25 535.01 568.29 534.25 540.97 221,437 -6.51 -1.19
2024-07-24 543.61 548.93 539.06 547.48 158,571 +6.17 +1.14
2024-07-23 542.16 542.91 540.66 541.31 61,333 -0.85 -0.16
2024-07-22 543.15 549.25 540.04 542.16 114,981 -0.84 -0.15
2024-07-19 545.10 546.92 542.18 543.00 64,607 +0.91 +0.17
2024-07-18 547.00 552.43 537.98 542.09 102,284 -7.12 -1.30
2024-07-17 546.34 555.42 545.00 549.21 103,189 +3.07 +0.56
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 568.29
On 2024-07-25		 534.25
On 2024-07-25		 6.27 1.15 568.29
On 2024-07-25		 541.53
On 2024-07-26		 -4.71 544.24
10D 568.29
On 2024-07-25		 534.25
On 2024-07-25		 11.40 2.12 568.29
On 2024-07-25		 541.53
On 2024-07-26		 -4.71 543.88
20D 568.29
On 2024-07-25		 525.36
On 2024-07-10		 4.33 0.79 568.29
On 2024-07-25		 541.53
On 2024-07-26		 -4.71 540.20
WTD 568.29
On 2024-07-25		 534.25
On 2024-07-25		 6.27 1.15 568.29
On 2024-07-25		 541.53
On 2024-07-26		 -4.71 544.24
MTD 568.29
On 2024-07-25		 525.36
On 2024-07-10		 6.69 1.23 568.29
On 2024-07-25		 541.53
On 2024-07-26		 -4.71 540.08
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

549.27 +8.30 +1.53 132,672