CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 93.17 93.32 89.10 89.32 9,476,278 -4.39(-4.68%)
Apr 28, 2022 94.53 95.33 93.26 93.70 6,357,998 +0.00(+0.00%)
Apr 27, 2022 94.04 95.08 92.67 93.70 5,091,637 -0.54(-0.57%)
Apr 26, 2022 93.95 95.62 93.88 94.24 4,228,525 -0.32(-0.33%)
Apr 25, 2022 94.62 95.13 92.18 94.56 5,335,619 +0.08(+0.09%)
Apr 22, 2022 96.88 96.91 94.37 94.47 6,220,015 -3.25(-3.33%)
Apr 21, 2022 98.58 98.86 97.44 97.73 3,644,119 -0.85(-0.86%)
Apr 20, 2022 96.96 99.46 96.67 98.57 6,090,810 +2.57(+2.68%)
Apr 19, 2022 95.76 96.51 95.16 96.00 3,910,974 +0.41(+0.43%)
Apr 18, 2022 95.56 96.59 95.19 95.60 3,249,223 -0.24(-0.25%)
Apr 14, 2022 97.34 97.75 95.77 95.84 5,555,114 -1.20(-1.24%)
Apr 13, 2022 96.50 97.80 95.39 97.04 4,076,748 +0.31(+0.32%)
Apr 12, 2022 96.50 97.08 95.91 96.72 4,465,284 +0.18(+0.18%)
Apr 11, 2022 98.31 99.58 96.29 96.55 6,889,104 -2.00(-2.03%)
Apr 08, 2022 96.50 99.39 95.73 98.54 8,390,935 +2.77(+2.90%)
Apr 07, 2022 94.25 96.12 93.61 95.77 6,200,848 +1.43(+1.52%)
Apr 06, 2022 92.41 94.55 92.15 94.34 7,129,213 +2.40(+2.61%)
Apr 05, 2022 91.82 93.62 91.68 91.94 7,707,539 -0.50(-0.54%)
Apr 04, 2022 92.89 92.93 91.20 92.43 7,523,556 -1.01(-1.08%)
Apr 01, 2022 93.55 94.46 92.71 93.44 6,863,757 -0.11(-0.12%)
Mar 31, 2022 94.28 95.00 93.53 93.55 9,218,179 -2.16(-2.26%)
Mar 30, 2022 96.22 97.39 94.58 95.72 8,623,925 -1.04(-1.08%)
Mar 29, 2022 98.71 99.17 96.05 96.76 9,210,007 -3.11(-3.11%)
Mar 28, 2022 99.83 100.06 98.83 99.87 4,083,522 -0.48(-0.48%)
Mar 25, 2022 99.60 100.63 99.22 100.35 4,098,957 +0.47(+0.47%)
Mar 24, 2022 98.35 99.89 98.04 99.88 3,913,944 +1.71(+1.74%)
Mar 23, 2022 99.35 99.62 98.12 98.17 3,442,893 -0.95(-0.96%)
Mar 22, 2022 99.83 100.01 98.29 99.12 3,596,903 -0.15(-0.15%)
Mar 21, 2022 99.63 101.39 98.78 99.27 5,056,287 +0.08(+0.08%)
Mar 18, 2022 100.29 100.40 98.49 99.18 7,714,052 -1.16(-1.16%)
Mar 17, 2022 98.58 100.42 97.72 100.35 6,040,039 +1.34(+1.35%)
Mar 16, 2022 98.91 99.20 97.52 99.01 5,607,379 +0.12(+0.12%)
Mar 15, 2022 97.06 99.32 96.68 98.89 7,405,094 +2.30(+2.38%)
Mar 14, 2022 96.07 96.68 93.44 96.59 6,221,092 +0.94(+0.99%)
Mar 11, 2022 96.29 97.22 95.57 95.64 5,191,791 -0.56(-0.59%)
Mar 10, 2022 95.30 96.37 94.81 96.21 3,889,237 +0.44(+0.46%)
Mar 09, 2022 96.63 97.00 94.63 95.76 5,341,034 +1.15(+1.21%)
Mar 08, 2022 97.12 97.86 94.51 94.62 7,357,298 -2.03(-2.10%)
Mar 07, 2022 96.59 98.73 95.89 96.65 6,949,005 -0.58(-0.60%)
Mar 04, 2022 94.94 97.32 94.35 97.23 5,785,671 +0.60(+0.62%)
Mar 03, 2022 96.59 97.71 95.65 96.63 6,210,297 +0.10(+0.11%)
Mar 02, 2022 95.22 97.08 94.24 96.53 5,443,776 +2.20(+2.33%)
Mar 01, 2022 95.40 95.67 93.32 94.33 6,104,743 -1.48(-1.54%)
Feb 28, 2022 93.63 95.88 93.63 95.81 7,224,307 -0.60(-0.62%)
Feb 25, 2022 93.73 96.93 95.19 96.41 7,111,389 +3.26(+3.50%)
Feb 24, 2022 92.68 93.31 91.01 93.15 7,632,708 -1.36(-1.44%)
Feb 23, 2022 94.78 95.65 93.22 94.51 5,354,230 +0.30(+0.31%)
Feb 22, 2022 94.43 95.00 93.39 94.21 5,167,376 -0.19(-0.21%)
Feb 18, 2022 94.40 0 -0.16(-0.17%)
Feb 17, 2022 95.81 96.08 94.34 94.56 5,014,322 -1.52(-1.58%)
Feb 16, 2022 95.25 96.35 95.05 96.08 6,083,676 +0.90(+0.94%)
Feb 15, 2022 96.00 96.61 94.77 95.18 4,806,170 -0.03(-0.03%)
Feb 14, 2022 96.20 96.27 94.31 95.21 8,241,403 -1.15(-1.19%)
Feb 11, 2022 97.51 98.11 96.21 96.35 6,407,830 -1.00(-1.03%)
Feb 10, 2022 96.69 98.57 96.56 97.35 9,309,248 +0.49(+0.51%)
Feb 09, 2022 98.41 100.08 96.25 96.86 16,517,021 -5.58(-5.45%)
Feb 08, 2022 100.65 102.83 100.64 102.44 8,420,085 +1.31(+1.30%)
Feb 07, 2022 100.75 101.51 99.75 101.13 5,899,767 +0.85(+0.85%)
Feb 04, 2022 99.44 101.23 99.04 100.28 5,920,938 -0.21(-0.21%)
Feb 03, 2022 101.63 100.50 7,154,084 -0.17(-0.16%)
Feb 02, 2022 97.81 100.81 97.64 100.66 9,491,533 +2.43(+2.47%)
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.