CVS: CVS Health

As of Friday, February 7th, 2025

$ 54.01

-0.23 -0.42%

Open: 54.54
High: 54.81
Low: 53.90
Volume: 5,717,542
Previous Close on Thursday, February 6th, 2025

$ 54.24

-1.45 -2.60%

Open: 55.78
High: 55.98
Low: 53.84
Volume: 14,949,710

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-02-07 54.54 54.81 53.90 54.01 5,717,542 -0.23 -0.42
2025-02-06 55.78 55.98 53.84 54.24 14,949,710 -1.45 -2.60
2025-02-05 56.39 56.41 55.26 55.69 7,634,802 -0.66 -1.17
2025-02-04 55.51 56.55 55.25 56.35 7,861,755 +0.40 +0.71
2025-02-03 56.08 56.67 55.25 55.95 8,602,440 -0.53 -0.94
2025-01-31 56.75 57.32 55.76 56.48 10,819,633 -0.34 -0.60
2025-01-30 56.63 57.04 55.32 56.82 10,934,758 -0.08 -0.14
2025-01-29 57.49 58.46 56.79 56.90 11,613,289 -0.43 -0.75
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 56.67
On 2025-02-03		 53.84
On 2025-02-06		 -2.47 -4.37 56.67
On 2025-02-03		 53.84
On 2025-02-06		 -4.99 55.25
10D 58.46
On 2025-01-29		 53.84
On 2025-02-06		 -0.54 -0.99 58.46
On 2025-01-29		 53.84
On 2025-02-06		 -7.90 56.00
20D 58.46
On 2025-01-29		 46.34
On 2025-01-10		 8.00 17.39 58.46
On 2025-01-29		 53.84
On 2025-02-06		 -7.90 54.12
WTD 56.67
On 2025-02-03		 53.84
On 2025-02-06		 -2.47 -4.37 56.67
On 2025-02-03		 53.84
On 2025-02-06		 -4.99 55.25
MTD 56.67
On 2025-02-03		 53.84
On 2025-02-06		 -2.47 -4.37 56.67
On 2025-02-03		 53.84
On 2025-02-06		 -4.99 55.25
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
CVS

CVS Health

54.01 -0.23 -0.42 5,717,542