CHE: Chemed Corporation

As of Thursday, July 2nd, 2026

$ 489.66

+8.79 +1.83%

Open: 482.99
High: 492.30
Low: 479.71
Volume: 173,871
Previous Close on Wednesday, July 1st, 2026

$ 480.87

+15.13 +3.25%

Open: 469.76
High: 483.98
Low: 468.88
Volume: 210,535

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-02 482.99 492.30 479.71 489.66 173,871 +8.79 +1.83
2026-07-01 469.76 483.98 468.88 480.87 210,535 +15.13 +3.25
2026-06-30 459.10 466.60 457.35 465.74 201,308 +5.84 +1.27
2026-06-29 460.63 465.00 456.27 459.90 11,595 -3.38 -0.73
2026-06-26 457.33 463.28 452.53 463.28 227,801 +10.13 +2.24
2026-06-25 449.52 457.71 449.52 453.15 174,509 +5.86 +1.31
2026-06-24 445.78 450.35 440.71 447.29 211,724 +3.18 +0.72
2026-06-23 440.00 446.76 428.98 444.11 245,742 +8.04 +1.84
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 492.30
On 2026-07-02		 452.53
On 2026-06-26		 36.51 8.06 463.28
On 2026-06-26		 463.28
On 2026-06-26		 0.00 471.89
10D 492.30
On 2026-07-02		 428.12
On 2026-06-22		 53.63 12.30 449.00
On 2026-06-18		 428.12
On 2026-06-22		 -4.65 457.63
20D 492.30
On 2026-07-02		 411.02
On 2026-06-15		 62.80 14.71 450.00
On 2026-06-10		 411.02
On 2026-06-15		 -8.66 445.18
WTD 492.30
On 2026-07-02		 456.27
On 2026-06-29		 26.38 5.69 465.00
On 2026-06-29		 465.00
On 2026-06-29		 0.00 474.04
MTD 492.30
On 2026-07-02		 468.88
On 2026-07-01		 23.92 5.14 483.98
On 2026-07-01		 483.98
On 2026-07-01		 0.00 485.27
As of Thursday, July 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

377.52 +2.58 +0.69 3,201,871
KO

The Coca-Cola Company

84.14 +2.85 +3.51 17,916,917
PFE

Pfizer Inc.

24.32 +0.44 +1.84 51,799,520
VZ

Verizon Communications Inc.

42.56 +0.57 +1.36 58,836,421
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,900.07 +594.83 +1.14 540,029,855
DJTA

Dow Jones Transportation Average

22,015.11 +55.35 +0.25 59,196,194
SPX

S&P 500 Index

7,483.24 +0.01 +0.00
OEX

S&P 100 Index

3,671.55 +6.80 +0.19
NDX

NASDAQ 100 Index

29,329.21 -479.92 -1.61
NYA

NYSE Composite Index

23,957.08 +219.90 +0.93
XAX

NYSE AMEX Composite Index

7,857.26 +143.37 +1.86
RUI

RUSSELL 1000 Index

4,084.45 +0.12 +0.00
RUT

Russell 2000 Index

2,996.11 -16.48 -0.55
RUA

Russell 3000 Index

4,268.21 -0.89 -0.02
VIX

CBOE Volatility Index

16.16 -0.43 -2.59
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.16 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 -0.12 -0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.05 -0.11 -0.57
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

489.66 +8.79 +1.83 173,871