CVS Health Corp (NY: CVS )

101.19 -0.82 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 84.69 85.10 82.47 82.51 6,199,027 -1.88(-2.22%)
Sep 29, 2021 83.16 84.83 83.07 84.38 4,964,538 +1.10(+1.32%)
Sep 28, 2021 83.28 83.94 82.88 83.29 6,436,113 -0.08(-0.09%)
Sep 27, 2021 82.17 84.04 82.17 83.36 5,405,047 +1.00(+1.22%)
Sep 24, 2021 82.63 82.97 82.16 82.36 2,970,697 -0.15(-0.18%)
Sep 23, 2021 81.81 83.25 81.55 82.51 3,986,269 +0.97(+1.19%)
Sep 22, 2021 82.18 82.53 81.49 81.54 4,031,173 -0.07(-0.08%)
Sep 21, 2021 82.60 83.25 81.52 81.60 5,196,678 -0.63(-0.77%)
Sep 20, 2021 82.28 83.08 81.25 82.24 5,488,986 -0.90(-1.09%)
Sep 17, 2021 82.63 83.45 82.63 83.14 8,982,059 +0.16(+0.19%)
Sep 16, 2021 83.60 83.94 82.23 82.98 4,287,429 -0.18(-0.22%)
Sep 15, 2021 81.54 83.60 81.34 83.17 6,533,525 +1.60(+1.97%)
Sep 14, 2021 82.69 82.71 81.36 81.56 3,993,086 -0.60(-0.73%)
Sep 13, 2021 81.81 82.83 81.69 82.17 4,623,079 +0.70(+0.86%)
Sep 10, 2021 83.42 83.43 81.14 81.47 6,647,933 -1.58(-1.90%)
Sep 09, 2021 83.54 83.65 82.85 83.04 4,192,869 -0.79(-0.94%)
Sep 08, 2021 83.95 84.22 82.93 83.83 3,654,715 -0.35(-0.42%)
Sep 07, 2021 84.78 84.98 83.48 84.18 4,758,790 -0.87(-1.02%)
Sep 03, 2021 84.70 85.36 84.23 85.05 5,077,965 +0.50(+0.59%)
Sep 02, 2021 83.37 85.07 83.35 84.55 5,372,435 +1.22(+1.46%)
Sep 01, 2021 83.71 83.82 81.56 83.33 6,879,577 -0.66(-0.79%)
Aug 31, 2021 82.42 84.47 82.26 84.00 8,510,315 +1.74(+2.12%)
Aug 30, 2021 81.61 82.34 81.10 82.25 5,635,854 +0.87(+1.06%)
Aug 27, 2021 81.01 81.46 80.74 81.39 4,014,497 +0.66(+0.82%)
Aug 26, 2021 81.47 81.47 80.20 80.73 4,025,819 -0.53(-0.65%)
Aug 25, 2021 81.26 81.85 80.70 81.25 3,248,567 -0.23(-0.29%)
Aug 24, 2021 82.15 82.17 81.46 81.49 3,362,447 -0.77(-0.93%)
Aug 23, 2021 83.02 83.46 82.17 82.25 3,814,175 -0.24(-0.29%)
Aug 20, 2021 81.77 82.61 81.41 82.50 4,106,506 +0.60(+0.74%)
Aug 19, 2021 81.63 82.58 81.21 81.90 5,338,849 -0.35(-0.43%)
Aug 18, 2021 83.90 84.13 82.19 82.25 4,644,804 -1.83(-2.17%)
Aug 17, 2021 82.76 84.33 82.69 84.07 6,307,461 +1.05(+1.26%)
Aug 16, 2021 81.93 83.13 81.55 83.02 4,630,920 +1.00(+1.22%)
Aug 13, 2021 82.89 83.12 81.90 82.02 3,764,021 -0.76(-0.92%)
Aug 12, 2021 82.85 83.13 81.87 82.78 6,727,168 +0.18(+0.22%)
Aug 11, 2021 81.24 82.79 81.24 82.60 8,287,042 +1.66(+2.05%)
Aug 10, 2021 79.39 81.00 78.98 80.93 6,076,735 +1.55(+1.95%)
Aug 09, 2021 78.95 79.65 78.58 79.39 4,700,771 +0.39(+0.49%)
Aug 06, 2021 78.29 79.46 77.93 79.00 7,222,580 +1.17(+1.50%)
Aug 05, 2021 79.10 79.48 77.14 77.83 11,644,170 -1.46(-1.84%)
Aug 04, 2021 78.03 80.89 77.79 79.29 14,746,114 -2.38(-2.92%)
Aug 03, 2021 80.47 81.84 79.38 81.67 7,834,734 +1.55(+1.93%)
Aug 02, 2021 80.08 80.62 79.75 80.13 4,812,037 +0.05(+0.06%)
Jul 30, 2021 80.66 81.16 79.86 80.08 6,167,354 -0.68(-0.84%)
Jul 29, 2021 81.66 81.82 80.50 80.76 4,407,207 -0.23(-0.29%)
Jul 28, 2021 81.31 81.41 80.21 80.99 3,375,719 -0.33(-0.41%)
Jul 27, 2021 80.26 81.38 80.03 81.32 4,429,502 +0.75(+0.93%)
Jul 26, 2021 81.12 81.94 80.43 80.57 4,921,153 -0.39(-0.48%)
Jul 23, 2021 80.70 81.31 80.50 80.96 4,207,442 +0.62(+0.77%)
Jul 22, 2021 80.42 80.52 79.66 80.34 4,807,845 +0.07(+0.08%)
Jul 21, 2021 79.67 80.44 79.30 80.27 7,039,904 +1.22(+1.54%)
Jul 20, 2021 78.17 80.11 78.09 79.05 6,603,734 +1.09(+1.40%)
Jul 19, 2021 78.40 78.81 76.89 77.96 5,313,208 -1.01(-1.28%)
Jul 16, 2021 79.42 79.74 78.70 78.98 5,652,727 -0.34(-0.43%)
Jul 15, 2021 79.02 79.60 78.77 79.31 3,747,731 -0.34(-0.42%)
Jul 14, 2021 79.20 79.91 78.82 79.65 6,527,542 +0.73(+0.93%)
Jul 13, 2021 79.26 79.58 78.78 78.92 3,190,480 -0.15(-0.20%)
Jul 12, 2021 78.17 79.35 77.73 79.07 4,154,011 +0.48(+0.61%)
Jul 09, 2021 78.19 78.94 78.16 78.59 3,592,511 +1.06(+1.37%)
Jul 08, 2021 77.88 78.16 77.10 77.53 5,604,451 -1.08(-1.38%)
Jul 07, 2021 78.24 79.61 77.74 78.61 7,117,316 +0.15(+0.20%)
Jul 06, 2021 79.37 79.37 77.56 78.45 6,770,745 -1.21(-1.52%)
Jul 02, 2021 79.40 79.94 78.73 79.66 5,785,723 +0.20(+0.26%)
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.