CVS Health Corp (NY: CVS )

102.14 -0.39 (-0.38%)
Streaming Delayed Price Updated: 1:03 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 96.43 97.25 94.70 94.80 5,427,588 -1.60(-1.66%)
Sep 29, 2022 97.42 97.62 95.53 96.40 5,215,747 -1.17(-1.20%)
Sep 28, 2022 97.46 98.23 96.32 97.57 4,329,349 +0.94(+0.98%)
Sep 27, 2022 97.51 98.71 96.29 96.63 4,634,442 -0.53(-0.54%)
Sep 26, 2022 97.00 97.76 96.28 97.15 5,137,480 -0.61(-0.62%)
Sep 23, 2022 98.88 98.91 96.37 97.76 4,675,099 -1.47(-1.48%)
Sep 22, 2022 99.20 100.32 98.33 99.23 4,540,458 +0.06(+0.06%)
Sep 21, 2022 101.33 102.34 99.15 99.17 3,793,670 -1.56(-1.55%)
Sep 20, 2022 100.86 101.38 99.73 100.73 3,885,279 -0.77(-0.75%)
Sep 19, 2022 100.45 101.56 99.70 101.50 4,125,336 +0.05(+0.05%)
Sep 16, 2022 101.53 101.84 100.37 101.45 8,663,671 -0.25(-0.24%)
Sep 15, 2022 101.51 102.80 101.23 101.70 5,589,981 +1.25(+1.25%)
Sep 14, 2022 100.45 101.18 99.60 100.44 4,714,338 +0.60(+0.60%)
Sep 13, 2022 101.38 102.03 99.59 99.85 3,522,234 -2.57(-2.51%)
Sep 12, 2022 102.01 102.97 101.78 102.42 3,731,668 +0.88(+0.87%)
Sep 09, 2022 101.89 102.23 101.32 101.54 3,912,087 -0.11(-0.11%)
Sep 08, 2022 99.90 101.76 99.48 101.65 5,478,403 +1.57(+1.57%)
Sep 07, 2022 97.94 100.50 97.91 100.08 4,711,534 +1.94(+1.98%)
Sep 06, 2022 99.13 99.46 97.19 98.14 5,839,188 -0.71(-0.71%)
Sep 02, 2022 99.55 100.71 98.43 98.84 5,568,978 -0.49(-0.49%)
Sep 01, 2022 97.41 99.38 97.16 99.33 4,010,792 +1.77(+1.81%)
Aug 31, 2022 98.43 99.21 97.50 97.56 6,182,846 -0.65(-0.66%)
Aug 30, 2022 99.70 99.94 97.96 98.21 4,926,273 -1.52(-1.52%)
Aug 29, 2022 98.88 100.30 98.32 99.73 3,016,937 +0.27(+0.27%)
Aug 26, 2022 101.59 101.89 99.38 99.46 2,870,411 -2.08(-2.05%)
Aug 25, 2022 100.55 101.57 100.02 101.54 3,966,049 +0.87(+0.86%)
Aug 24, 2022 100.14 100.79 99.61 100.67 5,170,998 +0.15(+0.15%)
Aug 23, 2022 101.35 101.35 100.36 100.52 2,926,839 -1.20(-1.18%)
Aug 22, 2022 102.45 102.88 101.01 101.73 5,132,595 -1.70(-1.64%)
Aug 19, 2022 103.09 103.99 102.30 103.43 5,145,319 +0.41(+0.40%)
Aug 18, 2022 104.05 104.26 102.11 103.02 6,214,082 -1.27(-1.22%)
Aug 17, 2022 104.89 105.87 104.15 104.29 3,888,912 -1.50(-1.42%)
Aug 16, 2022 105.59 106.62 105.38 105.79 3,418,816 +0.16(+0.15%)
Aug 15, 2022 105.35 106.04 104.26 105.63 2,910,176 -0.12(-0.11%)
Aug 12, 2022 104.37 106.23 104.25 105.75 5,094,959 +2.13(+2.05%)
Aug 11, 2022 103.30 104.85 103.26 103.62 4,029,328 +0.20(+0.19%)
Aug 10, 2022 103.90 103.93 102.85 103.43 4,228,581 +0.36(+0.35%)
Aug 09, 2022 102.26 103.71 101.83 103.07 5,159,782 +1.68(+1.66%)
Aug 08, 2022 101.69 102.14 100.93 101.39 4,216,539 -0.26(-0.25%)
Aug 05, 2022 100.90 102.93 100.90 101.65 4,311,350 +0.39(+0.38%)
Aug 04, 2022 101.55 103.78 101.11 101.26 7,548,022 +0.49(+0.48%)
Aug 03, 2022 97.46 101.27 97.13 100.77 11,742,471 +5.97(+6.30%)
Aug 02, 2022 95.63 95.94 94.53 94.80 4,130,387 -0.65(-0.68%)
Aug 01, 2022 94.43 95.98 94.27 95.44 4,027,962 +0.34(+0.36%)
Jul 29, 2022 95.12 95.52 94.60 95.11 5,770,210 +0.15(+0.16%)
Jul 28, 2022 95.18 95.61 94.03 94.96 4,836,403 -0.34(-0.35%)
Jul 27, 2022 94.62 95.64 93.60 95.29 3,166,461 +0.56(+0.59%)
Jul 26, 2022 94.01 95.03 93.95 94.74 4,450,490 +0.82(+0.87%)
Jul 25, 2022 93.71 95.15 93.58 93.92 4,780,950 +0.43(+0.46%)
Jul 22, 2022 93.57 93.86 92.63 93.50 4,511,700 +0.86(+0.93%)
Jul 21, 2022 91.96 92.89 91.45 92.63 7,024,470 -1.40(-1.49%)
Jul 20, 2022 95.27 95.38 93.24 94.03 4,201,997 -1.62(-1.69%)
Jul 19, 2022 94.26 95.99 94.09 95.65 6,808,884 +2.47(+2.65%)
Jul 18, 2022 94.56 94.56 92.89 93.18 4,952,849 -1.07(-1.13%)
Jul 15, 2022 93.20 94.69 92.59 94.25 4,362,235 +2.51(+2.74%)
Jul 14, 2022 90.54 91.89 89.92 91.74 3,759,237 -0.61(-0.66%)
Jul 13, 2022 93.03 93.78 91.98 92.35 3,885,239 -1.51(-1.61%)
Jul 12, 2022 93.30 95.21 93.15 93.86 5,668,303 +0.27(+0.29%)
Jul 11, 2022 92.61 94.24 92.61 93.60 3,294,872 +0.52(+0.56%)
Jul 08, 2022 92.58 94.28 92.50 93.07 3,506,159 +0.44(+0.48%)
Jul 07, 2022 92.57 93.35 92.21 92.63 3,578,032 +0.53(+0.58%)
Jul 06, 2022 91.23 92.71 91.17 92.10 3,183,492 +0.65(+0.71%)
Jul 05, 2022 91.72 92.11 89.52 91.44 4,855,172 -1.39(-1.50%)
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.