CVS: CVS Health

As of Friday, December 5th, 2025

$ 75.63

-1.12 -1.46%

Open: 76.73
High: 76.89
Low: 74.98
Volume: 7,200,904
Previous Close on Thursday, December 4th, 2025

$ 76.75

+1.75 +2.33%

Open: 75.12
High: 76.79
Low: 74.14
Volume: 8,570,641

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 76.73 76.89 74.98 75.63 7,200,904 -1.12 -1.46
2025-12-04 75.12 76.79 74.14 76.75 8,570,641 +1.75 +2.33
2025-12-03 77.87 77.88 75.00 75.00 7,613,458 -2.62 -3.38
2025-12-02 79.38 79.43 77.19 77.62 7,699,695 -1.48 -1.87
2025-12-01 79.97 81.06 78.99 79.10 6,171,004 -1.26 -1.57
2025-11-28 80.04 80.41 79.70 80.36 2,211,072 +0.50 +0.63
2025-11-26 78.79 80.60 78.29 79.86 6,590,509 +1.39 +1.77
2025-11-25 78.35 78.91 78.19 78.47 4,562,860 +0.57 +0.73
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 81.06
On 2025-12-01		 74.14
On 2025-12-04		 -4.73 -5.89 81.06
On 2025-12-01		 74.14
On 2025-12-04		 -8.54 76.82
10D 81.06
On 2025-12-01		 74.14
On 2025-12-04		 -0.41 -0.54 81.06
On 2025-12-01		 74.14
On 2025-12-04		 -8.54 77.87
20D 81.72
On 2025-11-12		 74.14
On 2025-12-04		 -3.03 -3.85 81.72
On 2025-11-12		 74.14
On 2025-12-04		 -9.28 78.07
WTD 81.06
On 2025-12-01		 74.14
On 2025-12-04		 -4.73 -5.89 81.06
On 2025-12-01		 74.14
On 2025-12-04		 -8.54 76.82
MTD 81.06
On 2025-12-01		 74.14
On 2025-12-04		 -4.73 -5.89 81.06
On 2025-12-01		 74.14
On 2025-12-04		 -8.54 76.82
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
LNT

Alliant Energy Corporation

65.50 -0.21 -0.32 1,301,490
YUMC

Yum China Holdings Inc.

46.23 -0.37 -0.79 2,296,172
CVS

CVS Health

75.63 -1.12 -1.46 7,200,904