CVS: CVS Health

As of Friday, August 29th, 2025

$ 73.15

+1.01 +1.40%

Open: 72.24
High: 73.23
Low: 72.16
Volume: 6,391,031
Previous Close on Thursday, August 28th, 2025

$ 72.14

+0.21 +0.29%

Open: 71.97
High: 72.30
Low: 71.11
Volume: 5,193,328

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 72.24 73.23 72.16 73.15 6,390,864 +1.01 +1.40
2025-08-28 71.97 72.30 71.11 72.14 5,193,328 +0.21 +0.29
2025-08-27 71.63 72.09 71.57 71.93 3,445,374 +0.38 +0.53
2025-08-26 71.25 71.79 71.06 71.55 5,128,926 +0.34 +0.48
2025-08-25 71.34 71.64 70.40 71.21 4,618,819 -0.09 -0.13
2025-08-22 71.82 72.30 71.10 71.30 6,907,039 -0.13 -0.18
2025-08-21 70.89 72.12 70.55 71.43 7,048,728 +0.61 +0.86
2025-08-20 71.01 71.36 70.65 70.82 4,978,692 -0.15 -0.21
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 73.23
On 2025-08-29		 70.40
On 2025-08-25		 1.85 2.59 71.64
On 2025-08-25		 71.64
On 2025-08-25		 0.00 72.00
10D 73.23
On 2025-08-29		 69.40
On 2025-08-18		 4.55 6.63 72.30
On 2025-08-22		 70.40
On 2025-08-25		 -2.63 71.47
20D 73.23
On 2025-08-29		 61.35
On 2025-08-05		 10.68 17.10 66.25
On 2025-08-11		 64.32
On 2025-08-12		 -2.91 68.19
WTD 73.23
On 2025-08-29		 70.40
On 2025-08-25		 1.85 2.59 71.64
On 2025-08-25		 71.64
On 2025-08-25		 0.00 72.00
MTD 73.23
On 2025-08-29		 61.19
On 2025-08-01		 11.05 17.79 66.25
On 2025-08-11		 64.32
On 2025-08-12		 -2.91 67.92
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
LRCX

Lam Research Corp.

100.15 -3.94 -3.79 12,176,698
LYB

LyondellBasell Industries N.V.

56.35 +0.49 +0.88 3,499,649
CVS

CVS Health

73.15 +1.01 +1.40 6,391,031