CVS: CVS Health

As of Friday, January 17th, 2025

$ 52.62

+0.66 +1.27%

Open: 52.23
High: 52.89
Low: 51.80
Volume: 12,095,504
Previous Close on Thursday, January 16th, 2025

$ 51.96

-0.18 -0.35%

Open: 51.43
High: 52.16
Low: 50.63
Volume: 13,708,915

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 52.23 52.89 51.80 52.62 12,091,276 +0.66 +1.27
2025-01-16 51.43 52.16 50.63 51.96 13,708,915 -0.18 -0.35
2025-01-15 51.81 52.28 51.42 52.14 10,368,747 +0.57 +1.11
2025-01-14 51.50 52.08 50.14 51.57 16,606,298 +0.05 +0.10
2025-01-13 50.35 51.77 49.52 51.52 25,626,769 +3.51 +7.31
2025-01-10 46.42 48.10 46.34 48.01 16,620,563 +2.00 +4.35
2025-01-08 45.65 46.18 44.92 46.01 12,579,887 +0.23 +0.50
2025-01-07 46.32 46.82 45.57 45.78 10,240,332 -0.04 -0.09
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 52.89
On 2025-01-17		 49.52
On 2025-01-13		 4.61 9.60 52.28
On 2025-01-15		 50.63
On 2025-01-16		 -3.16 51.96
10D 52.89
On 2025-01-17		 44.14
On 2025-01-03		 8.40 19.00 47.17
On 2025-01-06		 44.92
On 2025-01-08		 -4.77 49.12
20D 52.89
On 2025-01-17		 43.56
On 2024-12-23		 8.58 19.48 46.62
On 2024-12-18		 43.56
On 2024-12-23		 -6.56 46.77
WTD 52.89
On 2025-01-17		 49.52
On 2025-01-13		 4.61 9.60 52.28
On 2025-01-15		 50.63
On 2025-01-16		 -3.16 51.96
MTD 52.89
On 2025-01-17		 44.11
On 2025-01-02		 7.73 17.22 47.17
On 2025-01-06		 44.92
On 2025-01-08		 -4.77 48.67
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CVS

CVS Health

52.62 +0.66 +1.27 12,095,504