CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 92.54 93.28 91.67 91.73 6,576,214 -0.61(-0.66%)
Aug 30, 2022 93.73 93.96 92.10 92.33 5,239,695 -1.43(-1.53%)
Aug 29, 2022 92.97 94.30 92.44 93.76 3,208,882 +0.25(+0.27%)
Aug 26, 2022 95.51 95.79 93.44 93.51 3,053,034 -1.95(-2.05%)
Aug 25, 2022 94.54 95.49 94.03 95.46 4,218,379 +0.81(+0.86%)
Aug 24, 2022 94.16 94.76 93.65 94.65 5,499,990 +0.14(+0.15%)
Aug 23, 2022 95.29 95.29 94.36 94.51 3,113,052 -1.13(-1.18%)
Aug 22, 2022 96.32 96.73 94.97 95.64 5,459,144 -1.60(-1.64%)
Aug 19, 2022 96.92 97.77 96.18 97.24 5,472,678 +0.38(+0.40%)
Aug 18, 2022 97.83 98.02 96.01 96.86 6,609,438 -1.20(-1.22%)
Aug 17, 2022 98.61 99.54 97.92 98.05 4,136,335 -1.41(-1.42%)
Aug 16, 2022 99.28 100.24 99.08 99.46 3,636,330 +0.15(+0.15%)
Aug 15, 2022 99.05 99.70 98.03 99.31 3,095,329 -0.11(-0.11%)
Aug 12, 2022 98.13 99.87 98.01 99.43 5,419,113 +2.00(+2.05%)
Aug 11, 2022 97.12 98.58 97.08 97.43 4,285,685 +0.19(+0.19%)
Aug 10, 2022 97.69 97.72 96.70 97.24 4,497,614 +0.34(+0.35%)
Aug 09, 2022 96.15 97.51 95.73 96.90 5,488,061 +1.58(+1.66%)
Aug 08, 2022 95.60 96.03 94.89 95.32 4,484,806 -0.24(-0.25%)
Aug 05, 2022 94.87 96.77 94.87 95.57 4,585,649 +0.36(+0.38%)
Aug 04, 2022 95.47 97.58 95.06 95.20 8,028,247 +0.46(+0.48%)
Aug 03, 2022 91.63 95.21 91.32 94.74 12,489,558 +5.62(+6.30%)
Aug 02, 2022 89.91 90.20 88.87 89.13 4,393,173 -0.61(-0.68%)
Aug 01, 2022 88.78 90.24 88.63 89.73 4,284,232 +0.32(+0.36%)
Jul 29, 2022 89.43 89.81 88.94 89.42 6,137,325 +0.14(+0.16%)
Jul 28, 2022 89.48 89.89 88.41 89.28 5,144,108 -0.32(-0.35%)
Jul 27, 2022 88.96 89.92 88.01 89.59 3,367,919 +0.52(+0.59%)
Jul 26, 2022 88.39 89.34 88.33 89.07 4,733,641 +0.77(+0.87%)
Jul 25, 2022 88.11 89.45 87.98 88.30 5,085,126 +0.40(+0.46%)
Jul 22, 2022 87.97 88.25 87.09 87.90 4,798,746 +0.81(+0.93%)
Jul 21, 2022 86.46 87.34 85.98 87.09 7,471,385 -1.32(-1.49%)
Jul 20, 2022 89.57 89.67 87.66 88.41 4,469,339 -1.52(-1.69%)
Jul 19, 2022 88.62 90.25 88.46 89.93 7,242,083 +2.32(+2.65%)
Jul 18, 2022 88.90 88.90 87.33 87.61 5,267,963 -1.00(-1.13%)
Jul 15, 2022 87.63 89.03 87.05 88.61 4,639,772 +2.36(+2.74%)
Jul 14, 2022 85.13 86.39 84.54 86.25 3,998,409 -0.58(-0.66%)
Jul 13, 2022 87.47 88.17 86.47 86.83 4,132,428 -1.42(-1.61%)
Jul 12, 2022 87.72 89.51 87.58 88.25 6,028,935 +0.25(+0.29%)
Jul 11, 2022 87.07 88.60 87.07 88.00 3,504,500 +0.49(+0.56%)
Jul 08, 2022 87.04 88.64 86.97 87.51 3,729,230 +0.42(+0.48%)
Jul 07, 2022 87.03 87.76 86.70 87.09 3,805,675 +0.50(+0.58%)
Jul 06, 2022 85.77 87.17 85.71 86.59 3,386,034 +0.61(+0.71%)
Jul 05, 2022 86.23 86.60 84.17 85.97 5,164,071 -1.31(-1.50%)
Jul 01, 2022 86.23 87.43 85.06 87.28 5,624,197 +1.19(+1.38%)
Jun 30, 2022 86.21 86.74 85.48 86.09 6,819,445 -0.64(-0.74%)
Jun 29, 2022 86.87 87.57 86.51 86.74 3,901,918 +0.14(+0.16%)
Jun 28, 2022 88.20 89.15 86.36 86.60 5,273,898 -1.25(-1.42%)
Jun 27, 2022 87.80 88.26 87.43 87.84 5,044,727 +0.02(+0.02%)
Jun 24, 2022 86.45 88.06 85.77 87.82 6,572,077 +2.00(+2.33%)
Jun 23, 2022 85.03 86.38 84.84 85.82 5,021,182 +1.00(+1.18%)
Jun 22, 2022 84.20 86.30 83.90 84.82 5,013,957 +0.20(+0.23%)
Jun 21, 2022 84.03 85.24 83.06 84.63 5,383,329 +2.25(+2.73%)
Jun 17, 2022 83.85 84.63 82.15 82.38 9,033,986 -1.11(-1.32%)
Jun 16, 2022 83.66 84.18 82.78 83.48 6,365,176 -1.49(-1.75%)
Jun 15, 2022 84.47 85.70 83.75 84.97 4,495,711 +0.75(+0.89%)
Jun 14, 2022 84.64 85.43 83.62 84.22 5,153,779 -0.23(-0.28%)
Jun 13, 2022 85.18 86.31 84.03 84.45 5,119,738 -2.12(-2.45%)
Jun 10, 2022 85.03 87.35 84.88 86.57 4,831,075 +0.40(+0.46%)
Jun 09, 2022 87.18 87.96 86.15 86.17 4,470,315 -1.06(-1.21%)
Jun 08, 2022 88.52 88.54 86.88 87.23 4,066,263 -1.90(-2.13%)
Jun 07, 2022 87.96 89.33 87.53 89.12 5,222,563 +0.19(+0.21%)
Jun 06, 2022 88.56 89.49 87.91 88.94 4,224,469 +0.76(+0.86%)
Jun 03, 2022 90.05 90.26 88.00 88.18 4,679,594 -2.16(-2.40%)
Jun 02, 2022 89.77 90.39 87.83 90.34 4,494,126 +0.64(+0.71%)
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.