CVS Health Corp (NY: CVS )

100.41 -0.85 (-0.84%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 99.10 99.26 94.76 95.00 8,909,436 -4.66(-4.68%)
Apr 28, 2022 100.55 101.39 99.19 99.67 5,977,682 +0.00(+0.00%)
Apr 27, 2022 100.02 101.13 98.57 99.67 4,787,071 -0.57(-0.57%)
Apr 26, 2022 99.92 101.70 99.85 100.24 3,975,587 -0.34(-0.33%)
Apr 25, 2022 100.64 101.19 98.04 100.58 5,016,459 +0.09(+0.09%)
Apr 22, 2022 103.05 103.08 100.38 100.49 5,847,953 -3.46(-3.33%)
Apr 21, 2022 104.85 105.15 103.64 103.94 3,426,139 -0.90(-0.86%)
Apr 20, 2022 103.13 105.79 102.82 104.84 5,726,477 +2.73(+2.68%)
Apr 19, 2022 101.86 102.65 101.22 102.11 3,677,032 +0.43(+0.43%)
Apr 18, 2022 101.64 102.73 101.25 101.68 3,054,865 -0.26(-0.25%)
Apr 14, 2022 103.54 103.97 101.86 101.93 5,222,825 -1.28(-1.24%)
Apr 13, 2022 102.64 104.02 101.46 103.21 3,832,890 +0.33(+0.32%)
Apr 12, 2022 102.64 103.26 102.01 102.88 4,198,185 +0.19(+0.18%)
Apr 11, 2022 104.57 105.92 102.42 102.69 6,477,019 -2.12(-2.03%)
Apr 08, 2022 102.64 105.71 101.82 104.81 7,889,016 +2.95(+2.90%)
Apr 07, 2022 100.24 102.24 99.56 101.86 5,829,932 +1.52(+1.52%)
Apr 06, 2022 98.29 100.56 98.01 100.34 6,702,766 +2.56(+2.61%)
Apr 05, 2022 97.67 99.57 97.51 97.78 7,246,499 -0.53(-0.54%)
Apr 04, 2022 98.80 98.85 97.00 98.32 7,073,520 -1.07(-1.08%)
Apr 01, 2022 99.51 100.47 98.61 99.39 6,453,189 -0.12(-0.12%)
Mar 31, 2022 100.28 101.04 99.48 99.51 8,666,777 -2.30(-2.26%)
Mar 30, 2022 102.35 103.58 100.60 101.81 8,108,069 -1.11(-1.08%)
Mar 29, 2022 104.99 105.48 102.16 102.92 8,659,093 -3.30(-3.11%)
Mar 28, 2022 106.18 106.43 105.12 106.22 3,839,258 -0.51(-0.48%)
Mar 25, 2022 105.94 107.03 105.53 106.73 3,853,771 +0.50(+0.47%)
Mar 24, 2022 104.61 106.25 104.27 106.23 3,679,824 +1.82(+1.74%)
Mar 23, 2022 105.67 105.95 104.36 104.41 3,236,950 -1.01(-0.96%)
Mar 22, 2022 106.18 106.38 104.54 105.42 3,381,747 -0.16(-0.15%)
Mar 21, 2022 105.97 107.84 105.07 105.58 4,753,836 +0.09(+0.08%)
Mar 18, 2022 106.67 106.79 104.75 105.49 7,252,622 -1.24(-1.16%)
Mar 17, 2022 104.85 106.81 103.93 106.73 5,678,743 +1.43(+1.35%)
Mar 16, 2022 105.20 105.52 103.72 105.31 5,271,964 +0.13(+0.12%)
Mar 15, 2022 103.23 105.64 102.83 105.18 6,962,144 +2.45(+2.38%)
Mar 14, 2022 102.18 102.83 99.39 102.73 5,848,966 +1.00(+0.99%)
Mar 11, 2022 102.42 103.41 101.65 101.73 4,881,234 -0.60(-0.59%)
Mar 10, 2022 101.36 102.50 100.84 102.33 3,656,595 +0.47(+0.46%)
Mar 09, 2022 102.78 103.17 100.65 101.86 5,021,550 +1.22(+1.21%)
Mar 08, 2022 103.30 104.09 100.52 100.64 6,917,207 -2.16(-2.10%)
Mar 07, 2022 102.73 105.01 101.99 102.80 6,533,338 -0.62(-0.60%)
Mar 04, 2022 100.98 103.51 100.35 103.42 5,439,591 +0.64(+0.62%)
Mar 03, 2022 102.73 103.92 101.74 102.78 5,838,817 +0.11(+0.11%)
Mar 02, 2022 101.28 103.26 100.23 102.67 5,118,147 +2.34(+2.33%)
Mar 01, 2022 101.47 101.76 99.26 100.33 5,739,577 -1.57(-1.54%)
Feb 28, 2022 99.58 101.98 99.58 101.90 6,792,171 -0.64(-0.62%)
Feb 25, 2022 99.69 103.09 101.25 102.54 6,686,008 +3.47(+3.50%)
Feb 24, 2022 98.57 99.25 96.80 99.07 7,176,144 -1.45(-1.44%)
Feb 23, 2022 100.81 101.74 99.15 100.52 5,033,957 +0.31(+0.31%)
Feb 22, 2022 100.44 101.05 99.33 100.20 4,858,280 -0.21(-0.21%)
Feb 18, 2022 100.41 0 -0.17(-0.17%)
Feb 17, 2022 101.90 102.19 100.34 100.58 4,714,381 -1.61(-1.58%)
Feb 16, 2022 101.31 102.48 101.10 102.19 5,719,770 +0.95(+0.94%)
Feb 15, 2022 102.11 102.76 100.80 101.24 4,518,680 -0.03(-0.03%)
Feb 14, 2022 102.32 102.40 100.31 101.27 7,748,429 -1.22(-1.19%)
Feb 11, 2022 103.71 104.35 102.33 102.48 6,024,534 -1.06(-1.03%)
Feb 10, 2022 102.84 104.84 102.70 103.55 8,752,398 +0.52(+0.51%)
Feb 09, 2022 104.67 106.45 102.38 103.03 15,529,025 -5.94(-5.45%)
Feb 08, 2022 107.06 109.38 107.05 108.96 7,916,422 +1.40(+1.30%)
Feb 07, 2022 107.15 107.97 106.09 107.57 5,546,862 +0.90(+0.85%)
Feb 04, 2022 105.77 107.67 105.34 106.66 5,566,766 -0.23(-0.21%)
Feb 03, 2022 108.10 106.89 6,726,149 -0.18(-0.17%)
Feb 02, 2022 104.04 107.22 103.85 107.07 8,923,779 +2.59(+2.48%)
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.