CVS Health Corp (NY: CVS )

101.26 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 106.40 103.65 104.72 8,685,781 -2.71(-2.53%)
Jan 28, 2022 104.88 107.50 104.37 107.43 10,518,660 +2.44(+2.32%)
Jan 27, 2022 103.61 105.80 103.23 104.99 12,597,286 +1.90(+1.84%)
Jan 26, 2022 101.86 103.55 101.50 103.09 11,012,364 +1.73(+1.71%)
Jan 25, 2022 100.74 101.67 99.20 101.36 7,600,067 -0.40(-0.40%)
Jan 24, 2022 99.20 102.32 98.01 101.77 14,004,561 +1.92(+1.92%)
Jan 21, 2022 101.20 101.68 99.30 99.85 7,956,804 -0.82(-0.81%)
Jan 20, 2022 100.93 102.14 100.52 100.67 6,808,942 -0.50(-0.50%)
Jan 19, 2022 102.63 103.43 101.14 101.17 7,450,614 -1.04(-1.01%)
Jan 18, 2022 103.47 103.80 101.72 102.20 8,292,347 -1.67(-1.61%)
Jan 14, 2022 103.88 0 +0.86(+0.84%)
Jan 13, 2022 102.93 103.63 101.88 103.02 6,657,278 -0.43(-0.42%)
Jan 12, 2022 103.14 104.10 102.77 103.44 5,045,340 -0.26(-0.25%)
Jan 11, 2022 103.73 104.89 102.94 103.70 8,886,213 +0.96(+0.93%)
Jan 10, 2022 101.91 102.90 100.91 102.74 6,243,107 +0.85(+0.83%)
Jan 07, 2022 100.19 102.48 99.09 101.89 7,017,333 +1.57(+1.56%)
Jan 06, 2022 103.04 103.40 100.15 100.33 10,068,522 -3.15(-3.04%)
Jan 05, 2022 102.02 104.15 102.02 103.47 7,115,331 +1.49(+1.46%)
Jan 04, 2022 102.14 103.11 101.51 101.99 6,227,336 +0.13(+0.12%)
Jan 03, 2022 100.54 102.04 100.04 101.86 5,062,858 +0.98(+0.97%)
Dec 31, 2021 101.20 101.47 100.85 100.88 3,324,960 -0.51(-0.50%)
Dec 30, 2021 101.69 102.25 101.17 101.39 2,540,546 -0.02(-0.02%)
Dec 29, 2021 100.83 101.55 100.76 101.41 2,845,313 +0.91(+0.90%)
Dec 28, 2021 100.24 100.97 100.10 100.50 2,794,107 +0.36(+0.36%)
Dec 27, 2021 99.51 100.16 99.32 100.14 2,655,305 +1.07(+1.08%)
Dec 23, 2021 98.84 99.62 98.84 99.07 3,181,425 +0.40(+0.41%)
Dec 22, 2021 98.54 99.08 97.82 98.67 4,620,613 +0.11(+0.11%)
Dec 21, 2021 98.57 99.20 98.20 98.57 5,153,769 +0.46(+0.47%)
Dec 20, 2021 97.70 98.25 96.46 98.11 5,351,264 -0.04(-0.04%)
Dec 17, 2021 99.14 99.40 97.10 98.15 9,625,388 -0.84(-0.85%)
Dec 16, 2021 98.30 99.96 98.03 98.99 7,526,244 +0.66(+0.67%)
Dec 15, 2021 96.60 98.42 96.17 98.33 7,211,265 +1.73(+1.79%)
Dec 14, 2021 97.27 98.74 96.45 96.60 6,424,210 -0.12(-0.12%)
Dec 13, 2021 96.80 97.14 95.76 96.72 5,098,236 +0.04(+0.04%)
Dec 10, 2021 95.54 96.94 94.91 96.68 9,425,335 +1.52(+1.59%)
Dec 09, 2021 92.76 95.61 92.11 95.16 14,407,303 +4.12(+4.52%)
Dec 08, 2021 91.27 92.20 90.45 91.05 5,897,087 +0.17(+0.18%)
Dec 07, 2021 90.96 91.39 90.60 90.88 4,113,929 +0.27(+0.30%)
Dec 06, 2021 89.61 91.38 89.57 90.61 6,174,847 +1.74(+1.96%)
Dec 03, 2021 88.64 89.57 88.12 88.86 5,819,387 +0.86(+0.98%)
Dec 02, 2021 87.16 89.17 86.85 88.00 6,125,424 +1.18(+1.36%)
Dec 01, 2021 88.19 89.05 86.81 86.82 6,364,366 -0.27(-0.31%)
Nov 30, 2021 89.26 89.64 86.95 87.09 9,255,180 -2.89(-3.22%)
Nov 29, 2021 89.96 90.67 89.08 89.99 5,332,816 +0.49(+0.55%)
Nov 26, 2021 89.45 90.21 88.89 89.50 4,336,713 -1.11(-1.22%)
Nov 24, 2021 91.21 91.77 90.18 90.61 6,247,321 -0.97(-1.06%)
Nov 23, 2021 91.06 92.37 90.17 91.57 6,775,384 +0.64(+0.70%)
Nov 22, 2021 91.05 92.37 90.90 90.94 4,432,706 -0.17(-0.18%)
Nov 19, 2021 92.96 93.34 90.28 91.10 6,592,130 -2.13(-2.29%)
Nov 18, 2021 91.01 93.57 93.14 93.24 8,814,320 +2.55(+2.81%)
Nov 17, 2021 90.59 91.01 90.05 90.68 3,965,719 -0.16(-0.17%)
Nov 16, 2021 91.86 92.09 90.77 90.84 4,113,001 -0.59(-0.64%)
Nov 15, 2021 92.03 92.22 91.37 91.43 3,682,306 -0.52(-0.56%)
Nov 12, 2021 92.49 93.24 91.29 91.94 3,878,135 -0.19(-0.20%)
Nov 11, 2021 90.63 92.44 90.50 92.13 4,369,445 +1.22(+1.34%)
Nov 10, 2021 91.23 90.91 5,078,703 +0.20(+0.22%)
Nov 09, 2021 91.81 91.90 90.52 90.71 4,546,709 -0.98(-1.07%)
Nov 08, 2021 91.93 92.50 91.36 91.69 4,070,929 -0.02(-0.02%)
Nov 05, 2021 92.59 93.76 90.95 91.71 7,605,163 -0.69(-0.75%)
Nov 04, 2021 94.16 94.17 91.96 92.40 7,584,633 -1.81(-1.92%)
Nov 03, 2021 90.47 94.44 90.17 94.21 17,316,064 +5.08(+5.69%)
Nov 02, 2021 88.91 89.43 88.21 89.14 7,104,030 +0.49(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.