FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

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
Mar 26, 2021 $74.36 $76.00 $74.12 $75.96 9 014 659
Mar 25, 2021 $73.25 $74.25 $72.29 $74.07 5 497 300
Mar 24, 2021 $72.12 $74.30 $71.70 $73.21 7 520 031
Mar 23, 2021 $73.11 $73.44 $71.80 $71.90 7 169 070
Mar 22, 2021 $72.92 $73.57 $72.35 $73.47 6 754 139
Mar 19, 2021 $74.50 $74.65 $73.17 $73.18 10 215 002
Mar 18, 2021 $74.01 $75.29 $73.81 $74.48 6 835 368
Mar 17, 2021 $73.74 $74.39 $72.88 $74.01 7 909 490
Mar 16, 2021 $75.00 $75.25 $74.15 $75.07 5 740 108
Mar 15, 2021 $73.89 $75.21 $73.58 $74.97 7 119 782
Mar 12, 2021 $72.69 $74.05 $72.50 $73.92 6 262 555
Mar 11, 2021 $72.95 $73.43 $72.32 $72.35 5 495 578
Mar 10, 2021 $71.71 $73.09 $71.13 $72.70 7 361 075
Mar 09, 2021 $72.35 $73.05 $71.18 $71.23 8 655 281
Mar 08, 2021 $71.29 $72.54 $70.78 $71.73 8 965 528
Mar 05, 2021 $69.40 $70.95 $69.16 $70.63 8 198 138
Mar 04, 2021 $68.96 $70.04 $68.42 $69.17 7 254 432
Mar 03, 2021 $68.97 $69.51 $68.28 $69.03 6 168 415
Mar 02, 2021 $69.49 $69.64 $68.87 $68.94 5 224 430
Mar 01, 2021 $68.42 $69.57 $68.26 $69.28 5 626 507
Feb 26, 2021 $69.27 $69.33 $68.02 $68.13 9 525 793
Feb 25, 2021 $69.98 $70.65 $69.16 $69.33 5 222 657
Feb 24, 2021 $69.89 $70.54 $69.39 $70.40 5 721 122
Feb 23, 2021 $69.72 $70.80 $69.46 $69.64 8 060 288
Feb 22, 2021 $70.30 $70.64 $69.37 $70.48 5 882 503

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.

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.

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.

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.
Click to get the best stock tips daily for free!