CVS: CVS Health

As of Thursday, October 30th, 2025

$ 76.69

-3.91 -4.85%

Open: 76.08
High: 79.00
Low: 75.92
Volume: 14,042,483
Previous Close on Wednesday, October 29th, 2025

$ 80.60

-1.60 -1.95%

Open: 82.50
High: 85.15
Low: 80.33
Volume: 14,561,723

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 76.08 79.00 75.92 76.69 14,040,561 -3.91 -4.85
2025-10-29 82.50 85.15 80.33 80.60 14,561,723 -1.60 -1.95
2025-10-28 83.74 83.74 81.61 82.20 9,792,976 -0.25 -0.30
2025-10-27 81.35 82.56 80.88 82.45 6,015,071 +0.52 +0.63
2025-10-24 81.52 82.16 81.09 81.93 5,638,538 +0.86 +1.06
2025-10-23 81.24 81.63 80.51 81.07 6,024,997 -0.94 -1.15
2025-10-22 82.96 83.03 81.74 82.01 6,347,381 -1.03 -1.24
2025-10-21 82.36 83.52 82.08 83.04 6,184,615 +0.56 +0.68
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 85.15
On 2025-10-29		 75.92
On 2025-10-30		 -4.38 -5.40 85.15
On 2025-10-29		 75.92
On 2025-10-30		 -10.85 80.77
10D 85.15
On 2025-10-29		 75.92
On 2025-10-30		 -4.68 -5.75 85.15
On 2025-10-29		 75.92
On 2025-10-30		 -10.85 81.50
20D 85.15
On 2025-10-29		 75.63
On 2025-10-08		 -0.76 -0.98 85.15
On 2025-10-29		 75.92
On 2025-10-30		 -10.85 79.91
WTD 85.15
On 2025-10-29		 75.92
On 2025-10-30		 -5.24 -6.40 85.15
On 2025-10-29		 75.92
On 2025-10-30		 -10.85 80.49
MTD 85.15
On 2025-10-29		 75.25
On 2025-10-01		 1.30 1.72 85.15
On 2025-10-29		 75.92
On 2025-10-30		 -10.85 79.66
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
EW

Edwards Lifesciences Corp

83.48 +0.79 +0.96 6,466,454
LYB

LyondellBasell Industries N.V.

45.20 -1.51 -3.23 6,794,264
PPBT

Purple Biotech Ltd

0.94 -0.12 -11.33 12,278,131
CVS

CVS Health

76.69 -3.91 -4.85 14,042,483