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 (%)
Nov 25, 2022 100.61 101.55 100.19 101.26 2,487,420 +1.20(+1.20%)
Nov 23, 2022 99.77 100.61 99.70 100.06 3,359,619 +0.55(+0.55%)
Nov 22, 2022 99.05 99.88 98.55 99.51 4,903,591 +1.62(+1.65%)
Nov 21, 2022 97.25 98.27 97.25 97.89 4,820,315 +0.54(+0.55%)
Nov 18, 2022 95.60 97.49 95.60 97.35 7,294,208 +2.42(+2.55%)
Nov 17, 2022 95.73 96.40 94.74 94.93 6,430,982 -1.17(-1.22%)
Nov 16, 2022 97.87 98.96 95.83 96.10 6,939,768 -1.63(-1.67%)
Nov 15, 2022 97.80 98.67 97.16 97.73 6,569,004 +0.56(+0.58%)
Nov 14, 2022 97.88 98.86 97.14 97.17 5,018,179 -0.38(-0.39%)
Nov 11, 2022 99.75 99.97 95.05 97.55 9,175,102 -2.36(-2.36%)
Nov 10, 2022 101.88 101.89 98.37 99.91 6,307,104 +0.35(+0.35%)
Nov 09, 2022 101.65 101.97 99.45 99.56 5,049,271 -2.09(-2.06%)
Nov 08, 2022 101.40 102.77 101.00 101.65 5,650,060 +0.47(+0.46%)
Nov 07, 2022 99.40 101.44 99.33 101.18 5,595,444 +1.62(+1.63%)
Nov 04, 2022 98.59 99.85 97.78 99.56 9,416,032 +1.76(+1.80%)
Nov 03, 2022 96.25 98.46 95.24 97.80 8,405,858 +1.00(+1.03%)
Nov 02, 2022 96.51 96.80 15,502,730 +2.18(+2.30%)
Nov 01, 2022 94.61 95.11 93.52 94.62 7,006,844 -0.08(-0.08%)
Oct 31, 2022 93.74 95.88 92.87 94.70 7,401,345 +0.51(+0.54%)
Oct 28, 2022 92.92 94.73 92.52 94.19 6,761,743 +1.49(+1.61%)
Oct 27, 2022 93.00 93.79 92.52 92.70 5,610,726 -0.03(-0.03%)
Oct 26, 2022 93.16 93.97 92.72 92.73 7,619,690 +0.51(+0.55%)
Oct 25, 2022 91.13 92.72 90.76 92.22 13,821,223 -2.58(-2.72%)
Oct 24, 2022 93.91 95.39 93.73 94.80 7,183,642 +2.08(+2.24%)
Oct 21, 2022 90.84 93.16 90.04 92.72 4,919,311 +1.73(+1.90%)
Oct 20, 2022 91.46 92.06 90.65 90.99 4,798,580 -0.12(-0.13%)
Oct 19, 2022 91.35 92.16 90.56 91.11 4,028,745 -0.28(-0.30%)
Oct 18, 2022 91.70 92.25 90.32 91.39 5,692,329 +1.04(+1.16%)
Oct 17, 2022 89.45 90.54 89.12 90.34 5,526,922 +1.58(+1.78%)
Oct 14, 2022 90.30 90.40 88.60 88.76 5,509,893 -0.80(-0.89%)
Oct 13, 2022 85.96 89.99 85.76 89.56 6,092,338 +2.25(+2.57%)
Oct 12, 2022 88.21 89.03 87.27 87.31 4,955,649 -0.66(-0.75%)
Oct 11, 2022 87.21 89.16 86.22 87.97 6,939,599 +0.25(+0.28%)
Oct 10, 2022 87.18 89.42 86.69 87.72 7,474,785 +0.00(+0.00%)
Oct 07, 2022 92.62 93.44 86.61 87.72 19,834,212 -10.27(-10.48%)
Oct 06, 2022 99.39 99.56 97.80 97.99 4,189,818 -1.86(-1.86%)
Oct 05, 2022 99.44 100.47 98.74 99.85 3,239,802 -0.07(-0.07%)
Oct 04, 2022 97.60 100.03 96.99 99.92 5,632,265 +2.74(+2.82%)
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.