NYSE:CVS
CVS Health Stock Price (Quote)
$59.60
+3.56 (+6.35%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $52.77 | $59.73 | Friday, 31st May 2024 CVS stock ended at $59.60. This is 6.35% more than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 6.75% from a day low at $55.84 to a day high of $59.61. |
90 days | $52.77 | $80.75 | |
52 weeks | $52.77 | $83.25 |
Historical CVS Health Corporation prices
Date | Open | High | Low | Close | Volume |
Apr 27, 2023 | $72.32 | $73.13 | $72.24 | $73.06 | 5 726 646 |
Apr 26, 2023 | $72.44 | $72.75 | $71.95 | $72.26 | 8 482 802 |
Apr 25, 2023 | $73.05 | $73.95 | $72.73 | $72.87 | 5 344 141 |
Apr 24, 2023 | $73.20 | $73.55 | $72.56 | $73.44 | 7 417 705 |
Apr 21, 2023 | $73.54 | $73.57 | $72.55 | $72.84 | 7 049 955 |
Apr 20, 2023 | $73.25 | $73.81 | $72.93 | $73.25 | 8 576 622 |
Apr 19, 2023 | $75.25 | $75.26 | $73.94 | $74.21 | 8 765 373 |
Apr 18, 2023 | $77.07 | $77.19 | $75.44 | $76.14 | 9 377 826 |
Apr 17, 2023 | $74.25 | $75.94 | $74.25 | $75.80 | 11 709 733 |
Apr 14, 2023 | $75.78 | $75.80 | $74.34 | $74.70 | 7 431 953 |
Apr 13, 2023 | $74.94 | $75.92 | $74.42 | $75.42 | 8 437 649 |
Apr 12, 2023 | $76.34 | $76.66 | $74.79 | $74.92 | 9 601 053 |
Apr 11, 2023 | $76.44 | $76.96 | $76.11 | $76.29 | 8 741 500 |
Apr 10, 2023 | $76.95 | $77.30 | $75.77 | $76.04 | 9 295 485 |
Apr 06, 2023 | $77.95 | $78.48 | $77.16 | $77.54 | 8 777 100 |
Apr 05, 2023 | $76.39 | $77.81 | $76.10 | $77.75 | 7 643 973 |
Apr 04, 2023 | $75.99 | $76.54 | $75.62 | $76.25 | 6 463 715 |
Apr 03, 2023 | $75.03 | $76.58 | $74.75 | $76.09 | 9 738 241 |
Mar 31, 2023 | $74.77 | $74.89 | $74.09 | $74.31 | 9 348 236 |
Mar 30, 2023 | $75.15 | $75.23 | $74.04 | $74.70 | 6 521 886 |
Mar 29, 2023 | $73.68 | $74.11 | $73.16 | $74.09 | 8 059 369 |
Mar 28, 2023 | $73.60 | $74.26 | $72.90 | $73.12 | 6 451 847 |
Mar 27, 2023 | $74.13 | $74.56 | $73.32 | $73.57 | 5 585 110 |
Mar 24, 2023 | $72.33 | $73.56 | $72.13 | $73.26 | 6 057 953 |
Mar 23, 2023 | $74.22 | $74.22 | $72.11 | $72.37 | 9 027 739 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use CVS stock historical prices to predict future price movements?
Trend Analysis: Examine the CVS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the CVS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.