CVS: CVS Health

As of Wednesday, February 18th, 2026

$ 77.75

-0.45 -0.58%

Open: 77.90
High: 78.08
Low: 77.01
Volume: 5,215,810
Previous Close on Tuesday, February 17th, 2026

$ 78.20

-0.28 -0.36%

Open: 79.18
High: 79.75
Low: 77.85
Volume: 5,792,029

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-18 77.90 78.08 77.01 77.75 5,215,810 -0.45 -0.58
2026-02-17 79.18 79.75 77.85 78.20 5,792,029 -0.28 -0.36
2026-02-13 77.75 79.09 77.65 78.48 6,535,587 +0.55 +0.71
2026-02-12 77.51 79.07 77.08 77.93 8,038,805 +0.91 +1.18
2026-02-11 75.70 77.02 74.34 77.02 10,622,601 +1.40 +1.85
2026-02-10 73.77 78.36 73.00 75.62 13,024,340 -0.15 -0.20
2026-02-09 77.54 78.67 75.51 75.77 10,672,802 -2.58 -3.29
2026-02-06 76.37 78.96 76.19 78.35 7,077,890 +2.02 +2.65
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 79.75
On 2026-02-17		 74.34
On 2026-02-11		 2.13 2.82 79.75
On 2026-02-17		 77.01
On 2026-02-18		 -3.44 77.88
10D 79.75
On 2026-02-17		 73.00
On 2026-02-10		 0.92 1.20 78.96
On 2026-02-06		 73.00
On 2026-02-10		 -7.55 77.07
20D 84.00
On 2026-01-26		 70.69
On 2026-01-27		 -2.34 -2.92 84.00
On 2026-01-26		 70.69
On 2026-01-27		 -15.85 77.45
WTD 79.75
On 2026-02-17		 77.01
On 2026-02-18		 -0.73 -0.93 79.75
On 2026-02-17		 77.01
On 2026-02-18		 -3.44 77.98
MTD 79.75
On 2026-02-17		 73.00
On 2026-02-10		 3.23 4.33 78.96
On 2026-02-06		 73.00
On 2026-02-10		 -7.55 76.91
As of Wednesday, February 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

329.58 +2.50 +0.76 3,927,983
KO

The Coca-Cola Company

79.49 -0.07 -0.09 15,476,349
PFE

Pfizer Inc.

27.37 0.00 0.00 24,624,540
VZ

Verizon Communications Inc.

48.05 -0.88 -1.80 29,266,125
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,662.66 +129.47 +0.26 493,046,765
DJTA

Dow Jones Transportation Average

19,807.40 +272.86 +1.40 142,554,269
SPX

S&P 500 Index

6,881.31 +38.09 +0.56
OEX

S&P 100 Index

3,361.52 +17.82 +0.53
NDX

NASDAQ 100 Index

24,898.87 +197.27 +0.80
NYA

NYSE Composite Index

23,387.49 +86.71 +0.37
XAX

NYSE AMEX Composite Index

8,623.49 +168.35 +1.99
RUI

RUSSELL 1000 Index

3,757.56 +21.37 +0.57
RUT

Russell 2000 Index

2,658.61 +12.02 +0.45
RUA

Russell 3000 Index

3,919.42 +22.08 +0.57
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.05 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.09 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 -0.21 -0.97
 
Recent
Ticker Last Chg %Chg Volume
OMAB

Grupo Aeroportuario del Centro Norte S.A.B. de C.V.

131.58 +0.28 +0.21 7,763
CVS

CVS Health

77.75 -0.45 -0.58 5,215,810