CVS Health Corp (NY: CVS )

101.26 +1.20 (+1.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 93.74 95.88 92.87 94.70 7,401,345 +0.51(+0.54%)
Oct 28, 2022 92.92 94.73 92.52 94.19 6,761,743 +1.49(+1.61%)
Oct 27, 2022 93.00 93.79 92.52 92.70 5,610,726 -0.03(-0.03%)
Oct 26, 2022 93.16 93.97 92.72 92.73 7,619,690 +0.51(+0.55%)
Oct 25, 2022 91.13 92.72 90.76 92.22 13,821,223 -2.58(-2.72%)
Oct 24, 2022 93.91 95.39 93.73 94.80 7,183,642 +2.08(+2.24%)
Oct 21, 2022 90.84 93.16 90.04 92.72 4,919,311 +1.73(+1.90%)
Oct 20, 2022 91.46 92.06 90.65 90.99 4,798,580 -0.12(-0.13%)
Oct 19, 2022 91.35 92.16 90.56 91.11 4,028,745 -0.28(-0.30%)
Oct 18, 2022 91.70 92.25 90.32 91.39 5,692,329 +1.04(+1.16%)
Oct 17, 2022 89.45 90.54 89.12 90.34 5,526,922 +1.58(+1.78%)
Oct 14, 2022 90.30 90.40 88.60 88.76 5,509,893 -0.80(-0.89%)
Oct 13, 2022 85.96 89.99 85.76 89.56 6,092,338 +2.25(+2.57%)
Oct 12, 2022 88.21 89.03 87.27 87.31 4,955,649 -0.66(-0.75%)
Oct 11, 2022 87.21 89.16 86.22 87.97 6,939,599 +0.25(+0.28%)
Oct 10, 2022 87.18 89.42 86.69 87.72 7,474,785 +0.00(+0.00%)
Oct 07, 2022 92.62 93.44 86.61 87.72 19,834,212 -10.27(-10.48%)
Oct 06, 2022 99.39 99.56 97.80 97.99 4,189,818 -1.86(-1.86%)
Oct 05, 2022 99.44 100.47 98.74 99.85 3,239,802 -0.07(-0.07%)
Oct 04, 2022 97.60 100.03 96.99 99.92 5,632,265 +2.74(+2.82%)
Oct 03, 2022 95.40 97.58 94.80 97.17 3,959,698 +2.38(+2.51%)
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%)
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.