CVS: CVS Health

As of Friday, May 15th, 2026

$ 95.89

-1.26 -1.30%

Open: 97.50
High: 97.87
Low: 95.84
Volume: 8,752,600
Previous Close on Thursday, May 14th, 2026

$ 97.15

-0.96 -0.98%

Open: 98.32
High: 98.43
Low: 96.58
Volume: 9,277,125

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 97.50 97.87 95.84 95.89 8,752,600 -1.26 -1.30
2026-05-14 98.32 98.43 96.58 97.15 9,277,125 -0.96 -0.98
2026-05-13 95.50 98.22 94.30 98.11 12,543,385 +2.96 +3.11
2026-05-12 92.22 95.36 91.50 95.15 12,772,005 +2.93 +3.18
2026-05-11 91.16 92.77 90.63 92.22 11,037,852 +1.67 +1.84
2026-05-08 88.00 90.89 87.36 90.55 11,128,250 +3.19 +3.65
2026-05-07 87.00 87.99 86.22 87.36 9,216,485 +0.50 +0.58
2026-05-06 85.51 88.63 85.12 86.86 15,175,303 +6.17 +7.65
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 98.43
On 2026-05-14		 90.63
On 2026-05-11		 5.34 5.90 98.43
On 2026-05-14		 95.84
On 2026-05-15		 -2.63 95.70
10D 98.43
On 2026-05-14		 80.40
On 2026-05-05		 13.80 16.81 83.02
On 2026-05-04		 80.40
On 2026-05-05		 -3.16 90.60
20D 98.43
On 2026-05-14		 76.10
On 2026-04-23		 18.59 24.05 83.93
On 2026-04-29		 80.40
On 2026-05-05		 -4.21 85.09
WTD 98.43
On 2026-05-14		 90.63
On 2026-05-11		 5.34 5.90 98.43
On 2026-05-14		 95.84
On 2026-05-15		 -2.63 95.70
MTD 98.43
On 2026-05-14		 80.40
On 2026-05-05		 12.60 15.13 83.74
On 2026-05-01		 80.40
On 2026-05-05		 -3.99 89.83
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
CVS

CVS Health

95.89 -1.26 -1.30 8,752,600