CVS: CVS Health

As of Monday, March 18th, 2024

$ 77.57

+0.17 +0.22%

Open: 77.26
High: 77.64
Low: 76.39
Volume: 7,116,711
Previous Close on Friday, March 15th, 2024

$ 77.40

+0.98 +1.28%

Open: 75.60
High: 77.61
Low: 75.60
Volume: 17,144,880
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 77.26 77.64 76.39 77.57 7,116,711 +0.17 +0.22
2024-03-15 75.60 77.61 75.60 77.40 17,144,880 +0.98 +1.28
2024-03-14 74.77 76.50 74.28 76.42 7,833,283 +1.34 +1.78
2024-03-13 75.15 76.01 74.76 75.08 5,155,630 -0.13 -0.17
2024-03-12 75.82 75.89 74.65 75.21 4,635,673 -0.73 -0.96
2024-03-11 74.75 76.45 74.53 75.94 6,254,567 +0.87 +1.16
2024-03-08 74.35 75.37 74.11 75.07 6,049,206 +0.77 +1.04
2024-03-07 74.35 74.96 73.57 74.30 6,668,994 -0.04 -0.05

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 77.64
On 2024-03-18
74.28
On 2024-03-14
1.63 2.15 75.89
On 2024-03-12
75.89
On 2024-03-12
0.00 76.34
10D 77.64
On 2024-03-18
73.35
On 2024-03-05
3.68 4.98 75.39
On 2024-03-05
73.42
On 2024-03-06
-2.61 75.50
20D 77.95
On 2024-02-26
73.04
On 2024-03-01
0.47 0.61 77.95
On 2024-02-26
73.04
On 2024-03-01
-6.30 75.64
WTD 77.64
On 2024-03-18
76.39
On 2024-03-18
0.17 0.22 -- -- -- 77.57
MTD 77.64
On 2024-03-18
73.04
On 2024-03-01
3.20 4.30 75.39
On 2024-03-05
73.42
On 2024-03-06
-2.61 75.23
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,556
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,188
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,203,584
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,027
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
CVS

CVS Health

77.57 +0.17 +0.22 7,116,711