CHE: Chemed Corporation

As of Friday, July 17th, 2026

$ 510.03

+8.52 +1.70%

Open: 502.65
High: 511.85
Low: 502.20
Volume: 180,213
Previous Close on Thursday, July 16th, 2026

$ 501.51

+8.86 +1.80%

Open: 490.92
High: 504.73
Low: 487.66
Volume: 125,028

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-14 487.39 492.39 481.56 491.89 150,738 -0.38 -0.08
2026-07-13 490.42 496.15 487.75 492.27 145,888 +3.68 +0.75
2026-07-10 491.29 493.47 482.60 488.59 143,288 -1.87 -0.38
2026-07-09 479.18 491.19 472.42 490.46 127,839 +10.70 +2.23
2026-07-08 482.88 484.98 477.59 479.76 153,154 -5.61 -1.16
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 511.85
On 2026-07-17		 481.31
On 2026-07-15		 21.44 4.39 496.15
On 2026-07-13		 481.56
On 2026-07-14		 -2.94 497.67
10D 511.85
On 2026-07-17		 472.42
On 2026-07-09		 20.37 4.16 496.15
On 2026-07-13		 481.56
On 2026-07-14		 -2.94 491.30
20D 511.85
On 2026-07-17		 428.12
On 2026-06-22		 74.00 16.97 449.00
On 2026-06-18		 428.12
On 2026-06-22		 -4.65 474.47
WTD 511.85
On 2026-07-17		 481.31
On 2026-07-15		 21.44 4.39 496.15
On 2026-07-13		 481.56
On 2026-07-14		 -2.94 497.67
MTD 511.85
On 2026-07-17		 468.88
On 2026-07-01		 44.29 9.51 492.30
On 2026-07-02		 472.42
On 2026-07-09		 -4.04 490.30
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
CHE

Chemed Corporation

510.03 +8.52 +1.70 180,213