CVS: CVS Health

As of Thursday, October 9th, 2025

$ 76.74

-0.19 -0.25%

Open: 77.25
High: 77.66
Low: 76.53
Volume: 5,859,757
Previous Close on Wednesday, October 8th, 2025

$ 76.93

-0.19 -0.25%

Open: 77.35
High: 77.92
Low: 75.63
Volume: 5,026,390

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 77.25 77.66 76.53 76.74 5,859,757 -0.19 -0.25
2025-10-08 77.35 77.92 75.63 76.93 5,026,390 -0.19 -0.25
2025-10-07 77.50 77.90 76.64 77.12 4,576,146 +0.28 +0.36
2025-10-06 77.14 77.69 76.59 76.84 5,626,245 -0.65 -0.84
2025-10-03 77.45 79.20 77.08 77.49 7,083,462 +0.04 +0.05
2025-10-02 76.35 77.76 76.27 77.45 4,896,470 +0.58 +0.75
2025-10-01 75.30 77.54 75.25 76.87 11,017,599 +1.48 +1.96
2025-09-30 75.23 75.83 73.83 75.39 7,239,788 -0.18 -0.24
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 79.20
On 2025-10-03		 75.63
On 2025-10-08		 -0.71 -0.92 79.20
On 2025-10-03		 75.63
On 2025-10-08		 -4.51 77.02
10D 79.20
On 2025-10-03		 73.83
On 2025-09-30		 2.13 2.85 79.20
On 2025-10-03		 75.63
On 2025-10-08		 -4.51 76.62
20D 79.20
On 2025-10-03		 72.39
On 2025-09-16		 2.07 2.77 79.20
On 2025-10-03		 75.63
On 2025-10-08		 -4.51 75.70
WTD 77.92
On 2025-10-08		 75.63
On 2025-10-08		 -0.75 -0.97 77.92
On 2025-10-08		 76.53
On 2025-10-09		 -1.78 76.91
MTD 79.20
On 2025-10-03		 75.25
On 2025-10-01		 1.35 1.79 79.20
On 2025-10-03		 75.63
On 2025-10-08		 -4.51 77.06
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
NNN

National Retail Properties Inc.

41.96 -0.05 -0.12 614,894
IPG

The Interpublic Group of Companies Inc.

26.55 -0.73 -2.68 5,726,815
GFF

Griffon Corp.

75.08 -1.75 -2.28 176,358
YUMC

Yum China Holdings Inc.

42.43 +0.04 +0.09 864,121
CVS

CVS Health

76.74 -0.19 -0.25 5,859,757