CVS: CVS Health

As of Friday, December 12th, 2025

$ 79.42

-1.41 -1.74%

Open: 81.00
High: 81.08
Low: 78.68
Volume: 6,280,100
Previous Close on Thursday, December 11th, 2025

$ 80.83

+1.86 +2.36%

Open: 78.99
High: 80.89
Low: 78.27
Volume: 10,744,030

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 81.00 81.08 78.68 79.42 6,280,100 -1.41 -1.74
2025-12-11 78.99 80.89 78.27 80.83 10,744,030 +1.86 +2.36
2025-12-10 78.99 79.69 78.15 78.97 13,692,676 +0.73 +0.93
2025-12-09 79.15 80.50 78.21 78.24 12,583,803 +1.71 +2.23
2025-12-08 75.95 76.95 75.00 76.53 8,158,509 +0.90 +1.19
2025-12-05 76.73 76.89 74.98 75.63 7,200,904 -1.12 -1.46
2025-12-04 75.12 76.79 74.14 76.75 8,570,641 +1.75 +2.33
2025-12-03 77.87 77.88 75.00 75.00 7,613,458 -2.62 -3.38
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 81.08
On 2025-12-12		 75.00
On 2025-12-08		 3.79 5.01 80.50
On 2025-12-09		 78.15
On 2025-12-10		 -2.92 78.80
10D 81.08
On 2025-12-12		 74.14
On 2025-12-04		 -0.94 -1.17 81.06
On 2025-12-01		 74.14
On 2025-12-04		 -8.54 77.81
20D 81.08
On 2025-12-12		 74.14
On 2025-12-04		 0.18 0.23 81.06
On 2025-12-01		 74.14
On 2025-12-04		 -8.54 77.97
WTD 81.08
On 2025-12-12		 75.00
On 2025-12-08		 3.79 5.01 80.50
On 2025-12-09		 78.15
On 2025-12-10		 -2.92 78.80
MTD 81.08
On 2025-12-12		 74.14
On 2025-12-04		 -0.94 -1.17 81.06
On 2025-12-01		 74.14
On 2025-12-04		 -8.54 77.81
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CVS

CVS Health

79.42 -1.41 -1.74 6,280,100