CVS: CVS Health

As of Tuesday, July 28th, 2026

$ 109.34

+2.27 +2.12%

Open: 107.97
High: 109.59
Low: 107.08
Volume: 6,563,698
Previous Close on Monday, July 27th, 2026

$ 107.07

-0.67 -0.62%

Open: 107.41
High: 107.88
Low: 105.36
Volume: 7,741,909

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-28 107.97 109.59 107.08 109.34 6,563,616 +2.27 +2.12
2026-07-27 107.41 107.88 105.36 107.07 7,741,909 -0.67 -0.62
2026-07-24 107.65 108.39 106.91 107.74 5,370,540 +0.85 +0.80
2026-07-23 107.27 107.55 106.00 106.89 5,796,999 -1.19 -1.10
2026-07-22 110.23 110.68 107.87 108.08 8,931,403 -2.52 -2.28
2026-07-21 107.84 110.62 107.30 110.60 8,313,503 +2.99 +2.78
2026-07-20 107.31 108.90 107.13 107.61 6,506,034 +0.14 +0.13
2026-07-17 107.36 108.97 106.61 107.47 6,603,380 +0.97 +0.91
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 110.68
On 2026-07-22		 105.36
On 2026-07-27		 -1.26 -1.14 110.68
On 2026-07-22		 105.36
On 2026-07-27		 -4.81 107.82
10D 110.68
On 2026-07-22		 103.56
On 2026-07-15		 3.16 2.98 110.68
On 2026-07-22		 105.36
On 2026-07-27		 -4.81 107.72
20D 110.68
On 2026-07-22		 101.78
On 2026-07-06		 5.76 5.56 110.68
On 2026-07-22		 105.36
On 2026-07-27		 -4.81 106.01
WTD 109.59
On 2026-07-28		 105.36
On 2026-07-27		 1.60 1.49 107.88
On 2026-07-27		 107.88
On 2026-07-27		 0.00 108.21
MTD 110.68
On 2026-07-22		 101.78
On 2026-07-06		 5.89 5.69 110.68
On 2026-07-22		 105.36
On 2026-07-27		 -4.81 106.14
As of Tuesday, July 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

363.59 +1.98 +0.55 3,580,675
KO

The Coca-Cola Company

88.27 +4.20 +5.00 34,690,998
PFE

Pfizer Inc.

25.25 +0.58 +2.35 49,236,920
VZ

Verizon Communications Inc.

48.19 +0.87 +1.84 29,600,728
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,747.32 +537.24 +1.03 544,574,822
DJTA

Dow Jones Transportation Average

21,889.07 -177.24 -0.80 88,080,738
SPX

S&P 500 Index

7,428.78 +15.60 +0.21
OEX

S&P 100 Index

3,645.50 +10.07 +0.28
NDX

NASDAQ 100 Index

27,763.13 -276.08 -0.98
NYA

NYSE Composite Index

24,229.67 +134.35 +0.56
XAX

NYSE AMEX Composite Index

8,285.06 -52.49 -0.63
RUI

RUSSELL 1000 Index

4,048.25 +8.69 +0.22
RUT

Russell 2000 Index

2,953.80 +5.77 +0.20
RUA

Russell 3000 Index

4,229.42 +9.05 +0.21
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.82 -0.31 -1.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.38 -1.88
 
Recent
Ticker Last Chg %Chg Volume
CVS

CVS Health

109.34 +2.27 +2.12 6,563,698