CVS Health Corp (NY: CVS )

102.54 +0.01 (+0.01%)
Streaming Delayed Price Updated: 1:52 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 91.69 92.26 90.92 91.57 6,411,527 -0.68(-0.74%)
Jun 29, 2022 92.39 93.14 92.02 92.25 3,668,517 +0.15(+0.16%)
Jun 28, 2022 93.81 94.82 91.85 92.11 4,958,430 -1.32(-1.42%)
Jun 27, 2022 93.39 93.87 92.99 93.43 4,742,967 +0.02(+0.02%)
Jun 24, 2022 91.95 93.67 91.23 93.41 6,178,955 +2.12(+2.33%)
Jun 23, 2022 90.44 91.87 90.24 91.28 4,720,830 +1.07(+1.18%)
Jun 22, 2022 89.56 91.79 89.24 90.22 4,714,037 +0.21(+0.23%)
Jun 21, 2022 89.38 90.66 88.34 90.01 5,061,315 +2.39(+2.73%)
Jun 17, 2022 89.19 90.01 87.38 87.62 8,493,601 -1.18(-1.32%)
Jun 16, 2022 88.98 89.54 88.04 88.79 5,984,431 -1.58(-1.75%)
Jun 15, 2022 89.84 91.16 89.08 90.38 4,226,791 +0.80(+0.89%)
Jun 14, 2022 90.03 90.87 88.94 89.58 4,845,495 -0.25(-0.28%)
Jun 13, 2022 90.60 91.80 89.38 89.82 4,813,492 -2.25(-2.45%)
Jun 10, 2022 90.44 92.91 90.28 92.08 4,542,095 +0.42(+0.46%)
Jun 09, 2022 92.73 93.56 91.63 91.65 4,202,915 -1.13(-1.21%)
Jun 08, 2022 94.15 94.17 92.41 92.78 3,823,031 -2.02(-2.13%)
Jun 07, 2022 93.56 95.01 93.10 94.79 4,910,165 +0.20(+0.21%)
Jun 06, 2022 94.19 95.18 93.50 94.60 3,971,775 +0.81(+0.86%)
Jun 03, 2022 95.78 96.00 93.60 93.79 4,399,675 -2.30(-2.40%)
Jun 02, 2022 95.49 96.14 93.42 96.09 4,225,302 +0.68(+0.71%)
Jun 01, 2022 96.24 96.62 94.05 95.41 4,464,950 -0.21(-0.22%)
May 31, 2022 96.35 97.01 95.29 95.61 9,374,363 -1.28(-1.33%)
May 27, 2022 95.32 96.95 94.64 96.90 4,369,335 +0.25(+0.26%)
May 26, 2022 96.69 97.71 96.48 96.65 4,835,613 +0.64(+0.67%)
May 25, 2022 95.91 96.89 95.40 96.01 3,646,456 +0.69(+0.73%)
May 24, 2022 94.97 95.87 93.68 95.32 4,006,243 +0.87(+0.92%)
May 23, 2022 94.87 95.93 93.86 94.45 6,209,232 +0.63(+0.67%)
May 20, 2022 92.18 94.11 91.65 93.81 5,157,581 +1.77(+1.92%)
May 19, 2022 91.94 92.58 90.40 92.05 7,083,137 -0.87(-0.94%)
May 18, 2022 97.27 97.27 91.84 92.92 8,343,564 -5.30(-5.39%)
May 17, 2022 97.73 98.36 96.77 98.21 4,209,701 +0.82(+0.84%)
May 16, 2022 96.85 98.18 95.94 97.39 3,479,425 +1.06(+1.10%)
May 13, 2022 97.25 97.46 95.45 96.33 4,555,942 -0.76(-0.78%)
May 12, 2022 96.30 97.11 95.16 97.10 4,977,502 +0.26(+0.27%)
May 11, 2022 97.09 98.70 96.73 96.84 4,723,678 -0.17(-0.17%)
May 10, 2022 98.24 98.92 96.57 97.01 5,283,764 -0.69(-0.71%)
May 09, 2022 98.41 98.97 97.21 97.70 7,232,215 -1.81(-1.82%)
May 06, 2022 96.17 99.74 96.17 99.51 8,318,145 +2.93(+3.03%)
May 05, 2022 99.43 99.43 95.38 96.58 8,334,576 -2.81(-2.82%)
May 04, 2022 95.64 100.02 94.41 99.39 9,471,054 +4.54(+4.78%)
May 03, 2022 95.97 96.58 94.80 94.85 5,962,124 -0.51(-0.54%)
May 02, 2022 95.32 96.17 93.90 95.37 6,597,462 +0.37(+0.38%)
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%)
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.