CVS: CVS Health

As of Friday, November 14th, 2025

$ 77.81

-1.43 -1.80%

Open: 79.39
High: 79.74
Low: 77.75
Volume: 5,169,744
Previous Close on Thursday, November 13th, 2025

$ 79.24

-1.02 -1.27%

Open: 79.23
High: 79.99
Low: 78.52
Volume: 7,260,820

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 79.39 79.74 77.75 77.81 5,169,744 -1.43 -1.80
2025-11-13 79.23 79.99 78.52 79.24 7,260,820 -1.02 -1.27
2025-11-12 79.71 81.72 79.65 80.26 9,321,679 +0.39 +0.49
2025-11-11 78.00 79.90 77.66 79.87 5,865,942 +2.33 +3.00
2025-11-10 78.05 79.58 76.50 77.54 6,645,542 -1.45 -1.84
2025-11-07 79.05 79.44 78.29 78.99 4,305,595 +0.33 +0.42
2025-11-06 78.71 79.86 78.54 78.66 5,606,442 +0.11 +0.14
2025-11-05 77.99 79.26 77.89 78.55 6,078,884 +0.47 +0.60
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 81.72
On 2025-11-12		 76.50
On 2025-11-10		 -1.18 -1.49 81.72
On 2025-11-12		 77.75
On 2025-11-14		 -4.86 78.94
10D 81.72
On 2025-11-12		 76.50
On 2025-11-10		 -0.34 -0.44 81.72
On 2025-11-12		 77.75
On 2025-11-14		 -4.86 78.74
20D 85.15
On 2025-10-29		 75.92
On 2025-10-30		 -4.71 -5.71 85.15
On 2025-10-29		 75.92
On 2025-10-30		 -10.85 79.90
WTD 81.72
On 2025-11-12		 76.50
On 2025-11-10		 -1.18 -1.49 81.72
On 2025-11-12		 77.75
On 2025-11-14		 -4.86 78.94
MTD 81.72
On 2025-11-12		 76.50
On 2025-11-10		 -0.34 -0.44 81.72
On 2025-11-12		 77.75
On 2025-11-14		 -4.86 78.74
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
CVS

CVS Health

77.81 -1.43 -1.80 5,169,744