CVS: CVS Health

As of Thursday, May 8th, 2025

$ 67.85

+1.07 +1.60%

Open: 66.98
High: 68.52
Low: 66.53
Volume: 9,923,346
Previous Close on Wednesday, May 7th, 2025

$ 66.78

+0.55 +0.83%

Open: 66.31
High: 67.16
Low: 65.84
Volume: 9,251,137

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 66.98 68.52 66.53 67.85 9,916,095 +1.07 +1.60
2025-05-07 66.31 67.16 65.84 66.78 9,251,137 +0.55 +0.83
2025-05-06 66.92 67.29 65.91 66.23 6,984,482 -0.87 -1.30
2025-05-05 68.23 68.28 66.91 67.10 10,649,069 -0.36 -0.53
2025-05-02 69.75 70.30 67.03 67.46 14,298,176 -1.99 -2.87
2025-05-01 72.50 72.51 69.27 69.45 20,861,046 +2.74 +4.11
2025-04-30 65.75 66.82 65.36 66.71 12,513,969 +1.68 +2.58
2025-04-29 64.88 65.41 64.42 65.03 9,300,818 +0.10 +0.15
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 70.30
On 2025-05-02		 65.84
On 2025-05-07		 -1.60 -2.30 70.30
On 2025-05-02		 65.84
On 2025-05-07		 -6.34 67.08
10D 72.51
On 2025-05-01		 64.20
On 2025-04-28		 1.93 2.93 72.51
On 2025-05-01		 65.84
On 2025-05-07		 -9.20 66.69
20D 72.51
On 2025-05-01		 64.00
On 2025-04-17		 -2.33 -3.32 70.89
On 2025-04-10		 64.00
On 2025-04-17		 -9.72 67.07
WTD 68.52
On 2025-05-08		 65.84
On 2025-05-07		 0.39 0.58 68.28
On 2025-05-05		 65.84
On 2025-05-07		 -3.57 66.99
MTD 72.51
On 2025-05-01		 65.84
On 2025-05-07		 1.14 1.71 72.51
On 2025-05-01		 65.84
On 2025-05-07		 -9.20 67.48
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CVS

CVS Health

67.85 +1.07 +1.60 9,923,346