CVS: CVS Health

As of Tuesday, April 29th, 2025

$ 65.03

+0.10 +0.15%

Open: 64.88
High: 65.41
Low: 64.42
Volume: 9,300,818
Previous Close on Monday, April 28th, 2025

$ 64.93

-0.39 -0.60%

Open: 65.55
High: 66.15
Low: 64.20
Volume: 7,690,731

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 64.88 65.41 64.42 65.03 9,300,818 +0.10 +0.15
2025-04-28 65.55 66.15 64.20 64.93 7,690,731 -0.39 -0.60
2025-04-25 65.87 65.99 64.93 65.32 5,019,845 -0.60 -0.91
2025-04-24 65.80 65.99 65.21 65.92 7,007,772 +0.35 +0.53
2025-04-23 65.52 66.43 64.83 65.57 10,463,531 +0.12 +0.18
2025-04-22 64.82 65.75 64.30 65.45 9,115,278 +0.28 +0.43
2025-04-21 67.30 67.45 64.45 65.17 9,696,909 -2.12 -3.15
2025-04-17 65.42 67.83 64.00 67.29 16,050,688 -1.26 -1.84
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 66.43
On 2025-04-23		 64.20
On 2025-04-28		 -0.42 -0.64 66.43
On 2025-04-23		 64.20
On 2025-04-28		 -3.36 65.35
10D 69.81
On 2025-04-16		 64.00
On 2025-04-17		 -4.17 -6.03 69.81
On 2025-04-16		 64.00
On 2025-04-17		 -8.32 66.22
20D 71.45
On 2025-04-08		 60.33
On 2025-04-07		 -2.72 -4.01 69.18
On 2025-04-03		 60.33
On 2025-04-07		 -12.80 66.94
WTD 66.15
On 2025-04-28		 64.20
On 2025-04-28		 -0.29 -0.44 66.15
On 2025-04-28		 64.42
On 2025-04-29		 -2.62 64.98
MTD 71.45
On 2025-04-08		 60.33
On 2025-04-07		 -2.72 -4.01 69.18
On 2025-04-03		 60.33
On 2025-04-07		 -12.80 66.94
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
BWXT

BWX Technologies Inc.

109.24 +0.73 +0.67 481,329
SPIB

SPDR Portfolio Intermediate Term Corporate Bond ETF

33.30 +0.04 +0.12 10,037,990
XLP

Consumer Staples Select Sector SPDR Fund

81.24 +0.67 +0.83 10,065,615
WRK

WestRock Co

51.51 0.00 0.00
CVS

CVS Health

65.03 +0.10 +0.15 9,300,818