CVS: CVS Health

As of Friday, September 25th, 2026

$ 89.13

+4.08 +4.80%

Open: 85.35
High: 89.35
Low: 84.70
Volume: 15,722,731
Previous Close on Thursday, September 24th, 2026

$ 85.05

-0.81 -0.94%

Open: 85.83
High: 86.01
Low: 84.50
Volume: 7,381,737

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-25 85.35 89.35 84.70 89.13 15,722,730 +4.08 +4.80
2026-09-24 85.83 86.01 84.50 85.05 7,381,737 -0.81 -0.94
2026-09-23 86.70 86.98 85.67 85.86 7,092,335 -1.24 -1.42
2026-09-22 87.69 88.28 86.68 87.10 8,626,819 -0.50 -0.57
2026-09-21 88.73 88.91 87.19 87.60 9,289,199 -1.24 -1.40
2026-09-18 90.09 90.48 88.15 88.84 21,868,474 -1.43 -1.58
2026-09-17 92.00 92.14 90.17 90.27 7,282,174 -1.45 -1.58
2026-09-16 94.46 94.95 91.44 91.72 7,209,968 -2.77 -2.93
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 89.35
On 2026-09-25		 84.50
On 2026-09-24		 0.29 0.33 88.91
On 2026-09-21		 84.50
On 2026-09-24		 -4.96 86.95
10D 96.01
On 2026-09-14		 84.50
On 2026-09-24		 -5.53 -5.84 96.01
On 2026-09-14		 84.50
On 2026-09-24		 -11.99 89.56
20D 98.50
On 2026-09-02		 84.50
On 2026-09-24		 -3.79 -4.08 98.50
On 2026-09-02		 84.50
On 2026-09-24		 -14.21 92.64
WTD 89.35
On 2026-09-25		 84.50
On 2026-09-24		 0.29 0.33 88.91
On 2026-09-21		 84.50
On 2026-09-24		 -4.96 86.95
MTD 98.50
On 2026-09-02		 84.50
On 2026-09-24		 -4.78 -5.09 98.50
On 2026-09-02		 84.50
On 2026-09-24		 -14.21 92.54
As of Friday, September 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

327.09 +7.31 +2.29 4,236,019
KO

The Coca-Cola Company

87.81 -0.29 -0.33 11,285,617
PFE

Pfizer Inc.

28.67 +0.26 +0.92 26,764,617
VZ

Verizon Communications Inc.

47.08 -0.24 -0.51 13,364,502
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,828.62 +478.64 +0.93 387,540,284
DJTA

Dow Jones Transportation Average

19,572.22 +94.51 +0.49 56,253,381
SPX

S&P 500 Index

7,743.41 +39.28 +0.51
OEX

S&P 100 Index

3,868.18 +20.50 +0.53
NDX

NASDAQ 100 Index

30,608.13 +129.28 +0.42
NYA

NYSE Composite Index

23,912.59 +96.09 +0.40
XAX

NYSE AMEX Composite Index

8,250.40 -64.32 -0.77
RUI

RUSSELL 1000 Index

4,207.83 +19.84 +0.47
RUT

Russell 2000 Index

2,837.55 +1.98 +0.07
RUA

Russell 3000 Index

4,381.96 +19.97 +0.46
VIX

CBOE Volatility Index

14.87 -0.80 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.60 -0.22 -1.01
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.01 -0.34 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 -0.50 -2.71
 
Recent
Ticker Last Chg %Chg Volume
CVS

CVS Health

89.13 +4.08 +4.80 15,722,731