CVS: CVS Health

As of Friday, August 8th, 2025

$ 65.54

+1.96 +3.08%

Open: 63.54
High: 65.62
Low: 63.30
Volume: 6,411,322
Previous Close on Thursday, August 7th, 2025

$ 63.58

+0.06 +0.09%

Open: 63.63
High: 63.83
Low: 62.55
Volume: 4,512,892

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 63.54 65.62 63.30 65.54 6,411,322 +1.96 +3.08
2025-08-07 63.63 63.83 62.55 63.58 4,512,892 +0.06 +0.09
2025-08-06 63.13 63.90 62.52 63.52 5,141,708 +0.10 +0.16
2025-08-05 61.45 64.03 61.35 63.42 8,362,356 +1.97 +3.21
2025-08-04 62.02 62.44 61.42 61.45 7,845,075 -1.02 -1.63
2025-08-01 62.32 62.70 61.19 62.47 11,374,614 +0.37 +0.60
2025-07-31 65.51 66.92 61.23 62.10 27,404,854 -0.20 -0.32
2025-07-30 61.70 62.88 61.00 62.30 15,232,435 +2.30 +3.83
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 65.62
On 2025-08-08		 61.35
On 2025-08-05		 3.07 4.91 64.03
On 2025-08-05		 62.52
On 2025-08-06		 -2.36 63.50
10D 66.92
On 2025-07-31		 58.99
On 2025-07-29		 4.84 7.97 66.92
On 2025-07-31		 61.19
On 2025-08-01		 -8.56 62.40
20D 66.92
On 2025-07-31		 58.50
On 2025-07-24		 0.76 1.17 64.77
On 2025-07-14		 58.50
On 2025-07-24		 -9.68 62.27
WTD 65.62
On 2025-08-08		 61.35
On 2025-08-05		 3.07 4.91 64.03
On 2025-08-05		 62.52
On 2025-08-06		 -2.36 63.50
MTD 65.62
On 2025-08-08		 61.19
On 2025-08-01		 3.44 5.54 64.03
On 2025-08-05		 62.52
On 2025-08-06		 -2.36 63.33
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
IPG

The Interpublic Group of Companies Inc.

24.91 +0.08 +0.32 5,884,740
YUMC

Yum China Holdings Inc.

44.56 -1.29 -2.81 2,647,590
LYB

LyondellBasell Industries N.V.

49.06 -1.11 -2.21 3,645,932
PPBT

Purple Biotech Ltd

2.13 -0.02 -0.93 11,345
CVS

CVS Health

65.54 +1.96 +3.08 6,411,322