CVS: CVS Health

As of Friday, October 4th, 2024

$ 64.59

+1.67 +2.65%

Open: 63.72
High: 65.57
Low: 63.66
Volume: 16,310,127
Previous Close on Thursday, October 3rd, 2024

$ 62.92

+0.68 +1.09%

Open: 61.95
High: 63.22
Low: 61.46
Volume: 10,130,175

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 63.72 65.57 63.66 64.59 16,309,973 +1.67 +2.65
2024-10-03 61.95 63.22 61.46 62.92 10,130,175 +0.68 +1.09
2024-10-02 63.01 63.96 61.89 62.24 22,267,848 +0.70 +1.14
2024-10-01 63.00 63.18 60.76 61.54 16,282,860 -1.34 -2.13
2024-09-30 63.11 63.60 62.22 62.88 15,909,204 +1.48 +2.41
2024-09-27 59.45 61.86 59.29 61.40 12,497,757 +2.39 +4.05
2024-09-26 58.74 59.08 58.35 59.01 7,652,538 +0.37 +0.63
2024-09-25 58.82 59.33 58.32 58.64 11,269,803 +0.56 +0.96
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 65.57
On 2024-10-04		 60.76
On 2024-10-01		 3.19 5.20 63.60
On 2024-09-30		 60.76
On 2024-10-01		 -4.47 62.83
10D 65.57
On 2024-10-04		 57.32
On 2024-09-24		 7.08 12.31 63.60
On 2024-09-30		 60.76
On 2024-10-01		 -4.47 60.89
20D 65.57
On 2024-10-04		 54.81
On 2024-09-11		 6.84 11.84 58.14
On 2024-09-09		 54.81
On 2024-09-11		 -5.73 59.22
WTD 65.57
On 2024-10-04		 60.76
On 2024-10-01		 3.19 5.20 63.60
On 2024-09-30		 60.76
On 2024-10-01		 -4.47 62.83
MTD 65.57
On 2024-10-04		 60.76
On 2024-10-01		 1.71 2.72 63.96
On 2024-10-02		 61.46
On 2024-10-03		 -3.91 62.82
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
CVS

CVS Health

64.59 +1.67 +2.65 16,310,127