CVS: CVS Health

As of Friday, April 19th, 2024

$ 69.75

+0.36 +0.52%

Open: 69.17
High: 69.94
Low: 68.79
Volume: 7,776,403
Previous Close on Thursday, April 18th, 2024

$ 69.39

+0.79 +1.15%

Open: 69.17
High: 69.60
Low: 68.86
Volume: 10,086,016

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 69.17 69.94 68.79 69.75 7,776,403 +0.36 +0.52
2024-04-18 69.17 69.60 68.86 69.39 10,086,016 +0.79 +1.15
2024-04-17 69.09 69.40 67.96 68.60 8,098,149 -0.43 -0.62
2024-04-16 71.66 71.66 68.97 69.03 9,592,247 +0.07 +0.10
2024-04-15 69.12 70.00 68.78 68.96 7,231,720 +0.32 +0.47
2024-04-12 69.54 69.86 68.32 68.64 7,690,505 -1.10 -1.58
2024-04-11 71.12 71.21 69.70 69.74 10,411,755 -1.41 -1.98
2024-04-10 73.10 73.18 70.84 71.15 8,334,641 -2.21 -3.01
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 71.66
On 2024-04-16		 67.96
On 2024-04-17		 1.11 1.62 71.66
On 2024-04-16		 67.96
On 2024-04-17		 -5.16 69.15
10D 74.85
On 2024-04-09		 67.96
On 2024-04-17		 -4.83 -6.48 74.85
On 2024-04-09		 67.96
On 2024-04-17		 -9.21 70.31
20D 80.75
On 2024-03-28		 67.96
On 2024-04-17		 -8.52 -10.89 80.75
On 2024-03-28		 67.96
On 2024-04-17		 -15.84 73.77
WTD 71.66
On 2024-04-16		 67.96
On 2024-04-17		 1.11 1.62 71.66
On 2024-04-16		 67.96
On 2024-04-17		 -5.16 69.15
MTD 79.98
On 2024-04-01		 67.96
On 2024-04-17		 -10.01 -12.55 79.98
On 2024-04-01		 67.96
On 2024-04-17		 -15.03 71.97
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,862
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,291
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,692
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
CVS

CVS Health

69.75 +0.36 +0.52 7,776,403