NYSE, CVS End of Day and Historical Stock Data [CVS Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, CVS:

13 Aug 25 16:10

LAST: 65.90	CHANGE: 0.39	OPEN: 65.81	HIGH: 66.32	ASK: 79.73	VOLUME: 5.67M
LAST: 65.90	CHG(%): 0.60	PREV: 65.51	LOW: 65.26	BID: 79.72

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
13 Aug 25	65.81	66.34	65.27	65.90	5.69M
12 Aug 25	64.76	65.70	64.32	65.51	4.87M
11 Aug 25	65.63	66.25	64.74	64.88	5.56M
08 Aug 25	63.54	65.62	63.30	65.54	6.46M
07 Aug 25	63.63	63.83	62.55	63.58	4.52M
06 Aug 25	63.13	63.90	62.52	63.52	5.29M
05 Aug 25	61.45	64.03	61.35	63.42	9.06M
04 Aug 25	62.02	62.44	61.42	61.45	7.87M
01 Aug 25	62.32	62.70	61.19	62.47	11.38M
31 Jul 25	65.51	66.92	61.23	62.10	27.42M

COMPANY PROFILE

Name:
About:	CVS Caremark Corporation (?CVS Caremark?, the ?Company?, ?we? or ?us?) is the largest provider of prescriptions and related healthcare services in the United States. We fill or manage more than one billion prescriptions annually. As a fully integrated pharmacy services company, we drive value for our customers by effectively managing pharmaceutical costs and improving healthcare outcomes through our approximately 6,200 CVS/pharmacy? retail stores; our pharmacy benefit management, mail order and specialty pharmacy division, Caremark Pharmacy Services; our retail-based health clinic subsidiary, MinuteClinic?; and our online pharmacy, CVS.com ?. We currently operate two business segments: Retail Pharmacy and Pharmacy Services. Our business segments are operating units that offer different products and services and require distinct technology and marketing strategies. The Caremark Merger Effective March 22, 2007, we closed our merger with Caremark Rx, Inc. (?Caremark?). ...
Sector:	Health Care
Industry:	Medical/Nursing Services
CUSIP:	126650100
CIK:	0064803

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 02, 1990

Purchase Intraday History
for this symbol from Jan 02, 1990

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	15.94
PEG Ratio:	1.39
EPS Ratio:	4.19
DivYield:	2.63
PtB:	1.10
PtS:	0.41
EBITDA:	12.65B
Shares:	1.265B
Market Cap:	83.365B
52wk range:	43.56 - 72.51

TECHNICALS

MA5:	65.08
MA20:	62.48
MA50:	64.71
MA200:	60.81
STO9:	75.98
RSI14:	77.44
MTM14:	5.20
ROC14:	0.09
Week High:	66.34
Week Low:	62.52
Month High:	66.92
Month Low:	58.50
Volatility:	15.45