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 |
Feb 14, 2023 | $89.87 | $89.99 | $88.14 | $88.52 | 7 470 674 |
Feb 13, 2023 | $89.58 | $90.58 | $89.14 | $89.87 | 7 332 328 |
Feb 10, 2023 | $90.34 | $90.60 | $89.50 | $89.66 | 7 189 168 |
Feb 09, 2023 | $89.33 | $90.62 | $89.20 | $90.07 | 10 380 172 |
Feb 08, 2023 | $87.89 | $90.25 | $87.75 | $88.96 | 16 792 944 |
Feb 07, 2023 | $85.15 | $86.63 | $84.60 | $85.98 | 15 202 506 |
Feb 06, 2023 | $85.89 | $86.59 | $85.20 | $85.25 | 7 877 681 |
Feb 03, 2023 | $86.70 | $87.60 | $85.61 | $85.77 | 7 198 841 |
Feb 02, 2023 | $86.54 | $86.97 | $85.46 | $86.18 | 11 159 588 |
Feb 01, 2023 | $88.01 | $88.18 | $86.68 | $87.49 | 6 912 448 |
Jan 31, 2023 | $87.50 | $88.50 | $87.07 | $88.22 | 8 017 398 |
Jan 30, 2023 | $87.89 | $88.39 | $86.99 | $87.05 | 8 019 273 |
Jan 27, 2023 | $87.75 | $88.12 | $87.00 | $87.78 | 7 370 940 |
Jan 26, 2023 | $86.46 | $87.76 | $86.03 | $87.66 | 9 083 843 |
Jan 25, 2023 | $85.39 | $86.01 | $84.82 | $85.75 | 18 325 737 |
Jan 24, 2023 | $86.75 | $87.20 | $85.92 | $86.02 | 14 888 967 |
Jan 23, 2023 | $87.00 | $87.45 | $86.75 | $87.20 | 14 536 833 |
Jan 20, 2023 | $87.48 | $87.49 | $86.75 | $87.00 | 13 008 020 |
Jan 19, 2023 | $87.71 | $88.31 | $87.05 | $87.48 | 11 430 437 |
Jan 18, 2023 | $89.59 | $89.75 | $88.03 | $88.20 | 9 495 031 |
Jan 17, 2023 | $90.10 | $90.56 | $89.11 | $89.37 | 12 365 315 |
Jan 13, 2023 | $88.70 | $90.40 | $88.51 | $89.92 | 10 209 531 |
Jan 12, 2023 | $89.79 | $89.97 | $89.03 | $89.18 | 10 466 200 |
Jan 11, 2023 | $91.56 | $91.69 | $89.35 | $89.75 | 10 221 113 |
Jan 10, 2023 | $90.85 | $91.37 | $88.50 | $90.65 | 10 828 300 |
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.