CVS: CVS Health

As of Friday, May 24th, 2024

$ 55.54

-0.11 -0.20%

Open: 56.13
High: 56.85
Low: 55.53
Volume: 11,627,481
Previous Close on Thursday, May 23rd, 2024

$ 55.65

-1.79 -3.12%

Open: 57.18
High: 59.73
Low: 55.48
Volume: 18,236,331
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 56.13 56.85 55.53 55.54 11,627,481 -0.11 -0.20
2024-05-23 57.18 59.73 55.48 55.65 18,236,331 -1.79 -3.12
2024-05-22 57.42 57.56 57.16 57.44 9,541,109 +0.12 +0.21
2024-05-21 57.45 57.49 56.70 57.32 16,750,437 -0.08 -0.14
2024-05-20 57.65 57.87 57.27 57.40 11,416,523 -0.28 -0.49
2024-05-17 57.65 57.70 57.08 57.68 9,601,714 +0.16 +0.28
2024-05-16 56.36 57.73 56.29 57.52 13,897,900 +1.26 +2.24
2024-05-15 56.21 56.49 55.64 56.26 16,036,115 +0.26 +0.46

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 59.73
On 2024-05-23
55.48
On 2024-05-23
-2.14 -3.71 59.73
On 2024-05-23
55.53
On 2024-05-24
-7.03 56.67
10D 59.73
On 2024-05-23
55.20
On 2024-05-14
-0.28 -0.50 59.73
On 2024-05-23
55.53
On 2024-05-24
-7.03 56.73
20D 68.19
On 2024-04-30
53.70
On 2024-05-02
-11.64 -17.33 68.19
On 2024-04-30
53.70
On 2024-05-02
-21.24 57.40
WTD 59.73
On 2024-05-23
55.48
On 2024-05-23
-2.14 -3.71 59.73
On 2024-05-23
55.53
On 2024-05-24
-7.03 56.67
MTD 59.73
On 2024-05-23
53.70
On 2024-05-02
-12.17 -17.97 59.73
On 2024-05-23
55.53
On 2024-05-24
-7.03 56.26
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CVS

CVS Health

55.54 -0.11 -0.20 11,627,481