CVS: CVS Health

As of Thursday, November 5th, 2026

$ 81.01

+0.71 +0.88%

Open: 81.65
High: 83.39
Low: 79.66
Volume: 19,925,032
Previous Close on Wednesday, November 4th, 2026

$ 80.30

-11.37 -12.40%

Open: 85.30
High: 85.30
Low: 77.33
Volume: 34,207,854

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 81.65 83.39 79.66 81.01 19,924,948 +0.71 +0.88
2026-11-04 85.30 85.30 77.33 80.30 34,207,854 -11.37 -12.40
2026-11-03 88.43 91.89 88.02 91.67 19,497,028 +2.87 +3.23
2026-11-02 90.23 90.62 87.88 88.80 9,507,175 -1.45 -1.61
2026-10-30 91.95 91.95 89.90 90.25 8,171,583 -0.08 -0.09
2026-10-29 91.85 91.90 89.55 90.33 10,166,092 +0.38 +0.42
2026-10-28 90.58 91.53 89.89 89.95 5,569,254 -1.18 -1.29
2026-10-27 92.52 93.07 90.95 91.13 4,588,973 -1.40 -1.51
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 91.95
On 2026-10-30		 77.33
On 2026-11-04		 -9.32 -10.32 91.95
On 2026-10-30		 77.33
On 2026-11-04		 -15.90 86.41
10D 94.77
On 2026-10-26		 77.33
On 2026-11-04		 -13.47 -14.26 94.77
On 2026-10-26		 77.33
On 2026-11-04		 -18.40 88.94
20D 95.26
On 2026-10-21		 77.33
On 2026-11-04		 -6.79 -7.73 95.26
On 2026-10-21		 77.33
On 2026-11-04		 -18.82 90.08
WTD 91.89
On 2026-11-03		 77.33
On 2026-11-04		 -9.24 -10.24 91.89
On 2026-11-03		 77.33
On 2026-11-04		 -15.85 85.44
MTD 91.89
On 2026-11-03		 77.33
On 2026-11-04		 -9.24 -10.24 91.89
On 2026-11-03		 77.33
On 2026-11-04		 -15.85 85.44
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
CLBT

Cellebrite DI Ltd. Ordinary Shares

12.38 -0.57 -4.40 2,301,795
BXP

Boston Properties Inc.

65.24 -0.72 -1.09 1,368,385
SLYV

SPDR S&P 600 Small Cap Value ETF

104.31 -3.67 -3.40 304,768
RRR

Red Rock Resorts Inc.

47.96 -0.70 -1.44 1,404,305
CVS

CVS Health

81.01 +0.71 +0.88 19,925,032