CVS Corp Stock Price History Breakdown

CVS
 Stock
  

USD 104.05  0.36  0.35%   

As of today, the current price of CVS Corp is  104.05 , as last reported on the 10th of August, with the highest price reaching  104.55  and the lowest price hitting  103.48  during the day.
We consider CVS Corp very steady. CVS Corp secures Sharpe Ratio (or Efficiency) of 0.0714, which signifies that the company had 0.0714% of return per unit of volatility over the last 3 months. Our approach towards foreseeing the volatility of a stock is to use all available market data together with stock-specific technical indicators that cannot be diversified away. We have found twenty-seven technical indicators for CVS Corp, which you can use to evaluate the future volatility of the firm. Please confirm CVS Corp mean deviation of 1.14, and Risk Adjusted Performance of 0.0885 to double-check if the risk estimate we provide is consistent with the expected return of 0.11%.
  
As of 08/10/2022, Net Income Common Stock is likely to drop to about 7.1 B. As of 08/10/2022, Price to Earnings Ratio is likely to grow to 18.55, while Price to Book Value is likely to drop 1.76. CVS Corp Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Most Recent Activity

Shares Float
1.3 B
Shares Outstanding
1.3 B
Shares Short Prior Month
15 M
Dividend Share
2.1
Earnings Share
6.14
Shares Short
13.9 M
Revenue Per Share
233.06

CVS Corp August 10, 2022 Stock Price Synopsis

CVS Corp Price Daily Balance Of Power 0.34 
CVS Corp Accumulation Distribution 42,908 
CVS Corp Price Action Indicator 0.21 
CVS Corp Price Rate Of Daily Change 1.00 

CVS Corp August 10, 2022 Stock Price Analysis

Share Download
When benchmark price declines in a down market, there may be an uptick in CVS Corp Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use CVS Corp intraday prices and daily technical indicators to check the level of noise trading in CVS Corp Stock and then apply it to test your longer-term investment strategies against CVS Corp.

CVS Corp Stock Price History Chart

There are several ways to analyze CVS Corp Stock price data. The simplest method is using a basic CVS Corp candlestick price chart, which shows CVS Corp price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.

90 Days Highest PriceAugust 10, 2022104.05
90 Days Lowest PriceJune 17, 202288.15

CVS Corp Stock Price History Data

The price series of CVS Corp for the period between Thu, May 12, 2022 and Wed, Aug 10, 2022 has a statistical range of 15.54 with a coefficient of variation of 3.34. The prices are distributed with arithmetic mean of 94.98. The median price for the last 90 days is 94.6. The company had 2:1 stock split on 7th of June 2005. CVS Corp issued dividends on 2022-07-21.
OpenHighLowCloseVolume
08/10/2022 104.53  104.55  103.48  104.05  4,192,584 
08/09/2022 102.88  104.34  102.44  103.69  5,128,800 
08/08/2022 102.30  102.76  101.54  102.00  4,190,200 
08/05/2022 101.51  103.55  101.51  102.26  4,200,391 
08/04/2022 102.16  104.41  101.72  101.87  7,502,900 
08/03/2022 98.05  101.88  97.72  101.38  11,671,784 
08/02/2022 96.21  96.52  95.10  95.37  4,110,454 
08/01/2022 95.00  96.56  94.83  96.02  4,003,874 
07/29/2022 95.69  96.10  95.17  95.68  5,735,566 
07/28/2022 95.75  96.19  94.60  95.53  4,807,497 
07/27/2022 95.19  96.22  94.17  95.87  3,143,863 
07/26/2022 94.58  95.60  94.52  95.31  4,423,819 
07/25/2022 94.28  95.72  94.14  94.49  4,753,164 
07/22/2022 94.13  94.43  93.19  94.06  4,484,610 
07/21/2022 92.52  93.46  92.00  93.19  6,982,197 
07/20/2022 96.40  96.51  94.35  94.60  4,152,624 
07/19/2022 95.38  97.13  95.21  96.23  6,729,492 
07/18/2022 95.68  95.68  93.75  93.75  4,894,650 
07/15/2022 94.31  95.82  93.69  94.82  4,310,995 
07/14/2022 91.62  92.98  90.99  92.29  3,715,491 
07/13/2022 94.14  94.89  92.91  92.91  3,840,386 
07/12/2022 94.41  96.34  94.26  94.43  5,602,013 
07/11/2022 93.71  95.36  93.71  94.16  3,256,206 
07/08/2022 93.68  95.41  93.60  93.64  3,464,974 
07/07/2022 93.67  94.46  93.19  93.19  3,536,403 
07/06/2022 92.31  93.82  92.25  92.65  3,146,103 
07/05/2022 92.81  93.20  90.58  92.00  4,763,717 
07/01/2022 92.81  94.10  91.55  93.40  5,215,267 
06/30/2022 92.78  93.36  92.00  92.12  6,336,224 
06/29/2022 93.49  94.25  92.81  92.81  3,562,364 
06/28/2022 94.93  95.95  92.66  92.66  4,900,233 
06/27/2022 94.50  94.99  93.99  93.99  4,687,230 
06/24/2022 93.04  94.78  92.31  93.97  6,106,376 
06/23/2022 91.52  92.97  91.31  91.84  4,665,503 
06/22/2022 90.62  92.88  90.30  90.76  4,658,669 
06/21/2022 90.44  91.74  89.39  90.55  4,998,538 
06/17/2022 90.25  91.08  88.15  88.15  8,393,818 
06/16/2022 90.04  90.60  89.09  89.33  5,914,350 
06/15/2022 90.91  92.24  90.14  90.92  4,177,149 
06/14/2022 91.10  91.95  89.95  90.12  4,789,090 
06/13/2022 91.68  92.89  90.36  90.36  4,757,090 
06/10/2022 91.52  94.01  91.35  92.63  4,488,742 
06/09/2022 93.83  94.67  92.20  92.20  4,154,208 
06/08/2022 95.27  95.29  93.34  93.34  3,778,292 
06/07/2022 94.67  96.14  94.21  95.37  4,852,494 
06/06/2022 95.31  96.31  94.61  95.17  3,925,135 
06/03/2022 96.92  97.14  94.35  94.35  4,312,796 
06/02/2022 96.62  97.28  94.53  96.67  4,175,680 
06/01/2022 97.38  97.77  95.17  95.98  4,410,489 
05/31/2022 97.50  98.16  96.19  96.19  9,286,834 
05/27/2022 96.45  98.10  95.76  97.48  4,318,012 
05/26/2022 97.84  98.87  97.23  97.23  4,779,113 
05/25/2022 97.05  98.04  96.53  96.59  3,603,707 
05/24/2022 96.10  97.01  94.79  95.89  3,959,217 
05/23/2022 96.00  97.07  94.98  95.02  6,136,260 
05/20/2022 93.28  95.23  92.74  94.38  5,194,154 
05/19/2022 93.03  93.68  91.47  92.60  7,000,034 
05/18/2022 98.43  98.43  92.93  93.48  8,246,778 
05/17/2022 98.89  99.53  97.92  98.81  4,160,270 
05/16/2022 98.00  99.35  97.08  97.98  3,438,728 
05/13/2022 98.41  98.62  96.58  96.92  4,502,423 

About CVS Corp Stock history

CVS Corp investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for CVS Corp is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in CVS Corp will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing CVS Corp historical stock prices may prove useful in developing a viable investing in CVS Corp
Last ReportedProjected for 2022
Weighted Average Shares1.3 B1.2 B
Weighted Average Shares Diluted1.3 B1.2 B
Issuance Purchase of Equity Shares549 M592.3 M
CVS Health Corporation provides health services in the United States. CVS Health Corporation was founded in 1963 and is headquartered in Woonsocket, Rhode Island. CVS Corp operates under Healthcare Plans classification in the United States and is traded on New York Stock Exchange. It employs 216000 people.

CVS Corp Quarterly Market Capitalization

121.51 Billion

CVS Corp Stock Technical Analysis

CVS Corp technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of CVS Corp technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of CVS Corp trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Diagnostics Now

   

Portfolio Diagnostics

Use generated alerts and portfolio events aggregator to diagnose current holdings
All  Next Launch Module

CVS Corp Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for CVS Corp stock's direction in advance. Along with the technical and fundamental analysis of CVS Corp Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of CVS Corp to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen stock market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Continue to Trending Equities. Note that the CVS Corp information on this page should be used as a complementary analysis to other CVS Corp's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try Portfolio Optimization module to compute new portfolio that will generate highest expected return given your specified tolerance for risk.

Complementary Tools for CVS Corp Stock analysis

When running CVS Corp price analysis, check to measure CVS Corp's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy CVS Corp is operating at the current time. Most of CVS Corp's value examination focuses on studying past and present price action to predict the probability of CVS Corp's future price movements. You can analyze the entity against its peers and financial market as a whole to determine factors that move CVS Corp's price. Additionally, you may evaluate how the addition of CVS Corp to your portfolios can decrease your overall portfolio volatility.
Piotroski F Score
Get Piotroski F Score based on binary analysis strategy of nine different fundamentals
Go
Sync Your Broker
Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors.
Go
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Go
Cryptocurrency Center
Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency
Go
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Go
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
Go
Bond Directory
Find actively traded corporate debentures issued by US companies
Go
Watchlist Optimization
Optimize watchlists to build efficient portfolio or rebalance existing positions based on mean-variance optimization algorithm
Go
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Go
Is CVS Corp's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of CVS Corp. If investors know CVS Corp will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about CVS Corp listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth YOY
0.062
Market Capitalization
134.2 B
Quarterly Revenue Growth YOY
0.11
Return On Assets
0.0391
Return On Equity
0.11
The market value of CVS Corp is measured differently than its book value, which is the value of CVS Corp that is recorded on the company's balance sheet. Investors also form their own opinion of CVS Corp's value that differs from its market value or its book value, called intrinsic value, which is CVS Corp's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because CVS Corp's market value can be influenced by many factors that don't directly affect CVS Corp's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between CVS Corp's value and its price as these two are different measures arrived at by different means. Investors typically determine CVS Corp value by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, CVS Corp's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.