CVS: CVS Health

As of Monday, April 20th, 2026

$ 76.58

-0.72 -0.93%

Open: 77.00
High: 77.31
Low: 76.29
Volume: 7,084,455
Previous Close on Friday, April 17th, 2026

$ 77.30

+0.51 +0.66%

Open: 76.69
High: 77.79
Low: 76.24
Volume: 8,646,981

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-20 77.00 77.31 76.29 76.58 7,084,455 -0.72 -0.93
2026-04-17 76.69 77.79 76.24 77.30 8,646,981 +0.51 +0.66
2026-04-16 74.90 76.81 74.78 76.79 10,577,634 +1.80 +2.40
2026-04-15 77.15 77.45 74.87 74.99 8,596,761 -2.63 -3.39
2026-04-14 77.90 78.98 77.56 77.62 6,102,920 -0.47 -0.60
2026-04-13 78.14 78.82 77.54 78.09 6,518,455 -1.24 -1.56
2026-04-10 78.98 79.46 78.44 79.33 6,856,342 +0.49 +0.62
2026-04-09 78.76 79.56 78.31 78.84 5,160,006 +0.05 +0.06
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 78.98
On 2026-04-14		 74.78
On 2026-04-16		 -1.51 -1.93 78.98
On 2026-04-14		 74.78
On 2026-04-16		 -5.32 76.66
10D 79.56
On 2026-04-09		 74.78
On 2026-04-16		 3.30 4.50 79.56
On 2026-04-09		 74.78
On 2026-04-16		 -6.01 77.66
20D 79.56
On 2026-04-09		 69.51
On 2026-03-30		 5.10 7.13 79.56
On 2026-04-09		 74.78
On 2026-04-16		 -6.01 74.77
WTD 77.31
On 2026-04-20		 76.29
On 2026-04-20		 -0.72 -0.93 -- -- -- 76.58
MTD 79.56
On 2026-04-09		 71.82
On 2026-04-01		 4.76 6.63 79.56
On 2026-04-09		 74.78
On 2026-04-16		 -6.01 76.60
As of Monday, April 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.60 -0.53 -0.17 5,290,732
KO

The Coca-Cola Company

75.48 -0.26 -0.34 10,016,874
PFE

Pfizer Inc.

27.52 -0.04 -0.15 24,398,230
VZ

Verizon Communications Inc.

46.44 -0.11 -0.24 15,599,679
VIX

CBOE Volatility Index

18.87 +1.39 +7.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,442.56 -4.87 -0.01 408,378,977
DJTA

Dow Jones Transportation Average

23,322.13 +900.05 +4.01 127,473,296
SPX

S&P 500 Index

7,109.14 -16.92 -0.24
OEX

S&P 100 Index

3,486.88 -16.12 -0.46
NDX

NASDAQ 100 Index

26,590.34 -82.09 -0.31
NYA

NYSE Composite Index

23,178.35 -19.39 -0.08
XAX

NYSE AMEX Composite Index

8,741.55 +36.13 +0.42
RUI

RUSSELL 1000 Index

3,880.19 -6.50 -0.17
RUT

Russell 2000 Index

2,792.96 +16.06 +0.58
RUA

Russell 3000 Index

4,050.69 -5.36 -0.13
VIX

CBOE Volatility Index

18.87 +1.39 +7.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 +0.29 +1.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 +0.57 +2.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +0.73 +3.56
 
Recent
Ticker Last Chg %Chg Volume
CVS

CVS Health

76.58 -0.72 -0.93 7,084,455