CVS Health Corp (NY: CVS )

79.78 +0.35 (+0.44%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 91.31 91.70 90.81 91.30 6,010,652 +0.14(+0.16%)
Jul 28, 2022 91.37 91.79 90.27 91.16 5,037,934 -0.32(-0.35%)
Jul 27, 2022 90.83 91.82 89.86 91.48 3,298,406 +0.53(+0.59%)
Jul 26, 2022 90.25 91.23 90.19 90.95 4,635,940 +0.78(+0.87%)
Jul 25, 2022 89.97 91.34 89.83 90.17 4,980,170 +0.41(+0.46%)
Jul 22, 2022 89.82 90.11 88.93 89.76 4,699,701 +0.83(+0.93%)
Jul 21, 2022 88.29 89.18 87.79 88.93 7,317,176 -1.35(-1.49%)
Jul 20, 2022 91.46 91.56 89.51 90.27 4,377,092 -1.56(-1.69%)
Jul 19, 2022 90.49 92.15 90.33 91.83 7,092,607 +2.37(+2.65%)
Jul 18, 2022 90.77 90.77 89.17 89.45 5,159,232 -1.02(-1.13%)
Jul 15, 2022 89.47 90.91 88.89 90.48 4,544,007 +2.41(+2.74%)
Jul 14, 2022 86.92 88.21 86.32 88.07 3,915,883 -0.59(-0.66%)
Jul 13, 2022 89.31 90.02 88.30 88.66 4,047,135 -1.45(-1.61%)
Jul 12, 2022 89.57 91.40 89.43 90.11 5,904,499 +0.26(+0.29%)
Jul 11, 2022 88.90 90.47 88.90 89.85 3,432,167 +0.50(+0.56%)
Jul 08, 2022 88.88 90.51 88.80 89.35 3,652,259 +0.43(+0.48%)
Jul 07, 2022 88.87 89.61 88.53 88.92 3,727,127 +0.51(+0.58%)
Jul 06, 2022 87.58 89.01 87.52 88.41 3,316,147 +0.63(+0.71%)
Jul 05, 2022 88.05 88.42 85.94 87.79 5,057,485 -1.34(-1.50%)
Jul 01, 2022 88.05 89.27 86.86 89.12 5,508,114 +1.21(+1.38%)
Jun 30, 2022 88.02 88.57 87.28 87.91 6,678,693 -0.65(-0.74%)
Jun 29, 2022 88.70 89.42 88.34 88.56 3,821,383 +0.14(+0.16%)
Jun 28, 2022 90.06 91.03 88.18 88.42 5,165,046 -1.27(-1.42%)
Jun 27, 2022 89.65 90.12 89.27 89.69 4,940,604 +0.02(+0.02%)
Jun 24, 2022 88.27 89.92 87.58 89.67 6,436,430 +2.04(+2.33%)
Jun 23, 2022 86.83 88.20 86.63 87.63 4,917,545 +1.02(+1.18%)
Jun 22, 2022 85.97 88.12 85.67 86.61 4,910,469 +0.20(+0.23%)
Jun 21, 2022 85.80 87.04 84.81 86.41 5,272,217 +2.30(+2.73%)
Jun 17, 2022 85.62 86.41 83.89 84.11 8,847,525 -1.13(-1.32%)
Jun 16, 2022 85.42 85.95 84.52 85.24 6,233,799 -1.52(-1.75%)
Jun 15, 2022 86.25 87.51 85.52 86.76 4,402,920 +0.77(+0.89%)
Jun 14, 2022 86.43 87.23 85.38 85.99 5,047,405 -0.24(-0.28%)
Jun 13, 2022 86.98 88.13 85.80 86.23 5,014,068 -2.16(-2.45%)
Jun 10, 2022 86.83 89.19 86.67 88.39 4,731,362 +0.41(+0.46%)
Jun 09, 2022 89.02 89.82 87.97 87.98 4,378,048 -1.08(-1.21%)
Jun 08, 2022 90.38 90.40 88.71 89.07 3,982,335 -1.94(-2.13%)
Jun 07, 2022 89.82 91.21 89.38 91.00 5,114,769 +0.19(+0.21%)
Jun 06, 2022 90.42 91.37 89.76 90.81 4,137,277 +0.78(+0.86%)
Jun 03, 2022 91.95 92.16 89.85 90.03 4,583,007 -2.21(-2.40%)
Jun 02, 2022 91.67 92.29 89.68 92.24 4,401,368 +0.65(+0.71%)
Jun 01, 2022 92.39 92.76 90.28 91.59 4,651,002 -0.20(-0.22%)
May 31, 2022 92.50 93.13 91.48 91.79 9,764,989 -1.23(-1.33%)
May 27, 2022 91.50 93.07 90.85 93.02 4,551,404 +0.24(+0.26%)
May 26, 2022 92.82 93.80 92.62 92.78 5,037,111 +0.62(+0.67%)
May 25, 2022 92.07 93.01 91.58 92.17 3,798,403 +0.66(+0.73%)
May 24, 2022 91.17 92.03 89.93 91.50 4,173,182 +0.83(+0.92%)
May 23, 2022 91.08 92.09 90.11 90.67 6,467,968 +0.61(+0.67%)
May 20, 2022 88.50 90.34 87.98 90.06 5,372,495 +1.70(+1.92%)
May 19, 2022 88.26 88.88 86.78 88.36 7,378,288 -0.83(-0.94%)
May 18, 2022 93.38 93.38 88.16 89.20 8,691,237 -5.09(-5.39%)
May 17, 2022 93.82 94.43 92.90 94.28 4,385,118 +0.79(+0.84%)
May 16, 2022 92.97 94.26 92.10 93.50 3,624,411 +1.02(+1.10%)
May 13, 2022 93.36 93.56 91.63 92.48 4,745,786 -0.73(-0.78%)
May 12, 2022 92.44 93.22 91.35 93.21 5,184,912 +0.25(+0.27%)
May 11, 2022 93.20 94.75 92.86 92.97 4,920,511 -0.16(-0.17%)
May 10, 2022 94.31 94.97 92.71 93.13 5,503,937 -0.66(-0.71%)
May 09, 2022 94.47 95.01 93.33 93.79 7,533,578 -1.74(-1.82%)
May 06, 2022 92.32 95.75 92.32 95.53 8,664,758 +2.81(+3.03%)
May 05, 2022 95.45 95.45 91.56 92.72 8,681,874 -2.69(-2.82%)
May 04, 2022 91.82 96.02 90.63 95.41 9,865,709 +4.35(+4.78%)
May 03, 2022 92.13 92.72 91.01 91.06 6,210,563 -0.49(-0.54%)
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.