CVS: CVS Health

As of Monday, May 6th, 2024

$ 55.97

+0.07 +0.13%

Open: 55.99
High: 56.27
Low: 55.32
Volume: 16,513,041
Previous Close on Friday, May 3rd, 2024

$ 55.90

+0.75 +1.36%

Open: 55.22
High: 56.43
Low: 54.96
Volume: 23,601,218

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 55.99 56.27 55.32 55.97 16,507,810 +0.07 +0.13
2024-05-03 55.22 56.43 54.96 55.90 23,601,218 +0.75 +1.36
2024-05-02 56.39 56.74 53.70 55.15 37,864,038 -1.16 -2.06
2024-05-01 56.00 56.89 54.00 56.31 65,380,035 -11.40 -16.84
2024-04-30 67.20 68.19 66.92 67.71 13,474,842 +0.26 +0.39
2024-04-29 67.14 67.88 67.08 67.45 6,555,043 +0.27 +0.40
2024-04-26 67.21 67.42 66.75 67.18 6,393,795 -0.15 -0.22
2024-04-25 67.50 67.75 66.88 67.33 8,911,698 -0.44 -0.65
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 68.19
On 2024-04-30		 53.70
On 2024-05-02		 -11.48 -17.02 68.19
On 2024-04-30		 53.70
On 2024-05-02		 -21.24 58.21
10D 70.21
On 2024-04-23		 53.70
On 2024-05-02		 -13.66 -19.62 70.21
On 2024-04-23		 53.70
On 2024-05-02		 -23.52 62.93
20D 74.85
On 2024-04-09		 53.70
On 2024-05-02		 -18.47 -24.81 74.85
On 2024-04-09		 53.70
On 2024-05-02		 -28.26 66.38
WTD 56.27
On 2024-05-06		 55.32
On 2024-05-06		 0.07 0.13 -- -- -- 55.97
MTD 56.89
On 2024-05-01		 53.70
On 2024-05-02		 -11.74 -17.34 56.89
On 2024-05-01		 53.70
On 2024-05-02		 -5.60 55.83
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
CVS

CVS Health

55.97 +0.07 +0.13 16,513,041