CVS Health Corp (NY: CVS )

79.81 +0.38 (+0.47%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 89.99 92.04 89.16 90.91 7,709,755 +0.49(+0.54%)
Oct 28, 2022 89.20 90.94 88.82 90.42 7,043,501 +1.43(+1.61%)
Oct 27, 2022 89.28 90.04 88.82 88.99 5,844,522 -0.03(-0.03%)
Oct 26, 2022 89.43 90.21 89.01 89.02 7,937,199 +0.49(+0.55%)
Oct 25, 2022 87.48 89.01 87.13 88.53 14,397,147 -2.48(-2.72%)
Oct 24, 2022 90.15 91.58 89.98 91.01 7,482,981 +2.00(+2.24%)
Oct 21, 2022 87.21 89.43 86.44 89.01 5,124,296 +1.66(+1.90%)
Oct 20, 2022 87.80 88.38 87.02 87.35 4,998,534 -0.12(-0.13%)
Oct 19, 2022 87.69 88.48 86.94 87.47 4,196,621 -0.27(-0.30%)
Oct 18, 2022 88.03 88.56 86.71 87.73 5,929,526 +1.00(+1.16%)
Oct 17, 2022 85.87 86.92 85.56 86.73 5,757,226 +1.52(+1.78%)
Oct 14, 2022 86.69 86.79 85.05 85.21 5,739,487 -0.76(-0.89%)
Oct 13, 2022 82.52 86.39 82.33 85.98 6,346,203 +2.16(+2.57%)
Oct 12, 2022 84.68 85.47 83.78 83.82 5,162,149 -0.63(-0.75%)
Oct 11, 2022 83.72 85.59 82.77 84.45 7,228,768 +0.24(+0.28%)
Oct 10, 2022 83.70 85.85 83.22 84.21 7,786,256 +0.00(+0.00%)
Oct 07, 2022 88.92 89.70 83.14 84.21 20,660,694 -9.86(-10.48%)
Oct 06, 2022 95.41 95.58 93.89 94.07 4,364,406 -1.78(-1.86%)
Oct 05, 2022 95.46 96.45 94.79 95.85 3,374,803 -0.07(-0.07%)
Oct 04, 2022 93.70 96.02 93.11 95.92 5,866,959 +2.63(+2.82%)
Oct 03, 2022 91.59 93.67 91.01 93.29 4,124,696 +2.28(+2.51%)
Sep 30, 2022 92.57 93.36 90.91 91.01 5,653,753 -1.54(-1.66%)
Sep 29, 2022 93.52 93.71 91.71 92.54 5,433,084 -1.13(-1.20%)
Sep 28, 2022 93.56 94.30 92.47 93.67 4,509,751 +0.91(+0.98%)
Sep 27, 2022 93.61 94.77 92.44 92.76 4,827,557 -0.51(-0.54%)
Sep 26, 2022 93.12 93.85 92.43 93.27 5,351,556 -0.58(-0.62%)
Sep 23, 2022 94.93 94.96 92.52 93.85 4,869,909 -1.41(-1.48%)
Sep 22, 2022 95.23 96.31 94.39 95.26 4,729,656 +0.06(+0.06%)
Sep 21, 2022 97.27 98.25 95.19 95.20 3,951,751 -1.50(-1.55%)
Sep 20, 2022 96.83 97.32 95.74 96.70 4,047,177 -0.73(-0.75%)
Sep 19, 2022 96.44 97.49 95.71 97.44 4,297,237 +0.05(+0.05%)
Sep 16, 2022 97.47 97.77 96.36 97.39 9,024,682 -0.24(-0.24%)
Sep 15, 2022 97.45 98.69 97.18 97.63 5,822,913 +1.20(+1.25%)
Sep 14, 2022 96.44 97.13 95.61 96.43 4,910,782 +0.57(+0.60%)
Sep 13, 2022 97.32 97.95 95.61 95.85 3,669,004 -2.47(-2.51%)
Sep 12, 2022 97.93 98.85 97.70 98.32 3,887,165 +0.85(+0.87%)
Sep 09, 2022 97.81 98.14 97.27 97.48 4,075,102 -0.10(-0.11%)
Sep 08, 2022 95.90 97.69 95.50 97.58 5,706,685 +1.51(+1.57%)
Sep 07, 2022 94.02 96.48 93.99 96.07 4,907,862 +1.86(+1.98%)
Sep 06, 2022 95.17 95.49 93.31 94.21 6,082,504 -0.68(-0.71%)
Sep 02, 2022 95.57 96.68 94.49 94.89 5,801,035 -0.47(-0.49%)
Sep 01, 2022 93.52 95.40 93.28 95.36 4,177,920 +1.70(+1.81%)
Aug 31, 2022 94.49 95.24 93.60 93.66 6,440,482 -0.62(-0.66%)
Aug 30, 2022 95.71 95.94 94.04 94.28 5,131,548 -1.46(-1.52%)
Aug 29, 2022 94.93 96.29 94.38 95.74 3,142,651 +0.26(+0.27%)
Aug 26, 2022 97.52 97.81 95.40 95.48 2,990,020 -1.99(-2.05%)
Aug 25, 2022 96.53 97.50 96.02 97.48 4,131,312 +0.83(+0.86%)
Aug 24, 2022 96.14 96.75 95.62 96.65 5,386,471 +0.14(+0.15%)
Aug 23, 2022 97.29 97.29 96.35 96.50 3,048,799 -1.15(-1.18%)
Aug 22, 2022 98.35 98.76 96.97 97.66 5,346,468 -1.63(-1.64%)
Aug 19, 2022 98.96 99.83 98.21 99.29 5,359,722 +0.39(+0.40%)
Aug 18, 2022 99.89 100.09 98.03 98.90 6,473,020 -1.22(-1.22%)
Aug 17, 2022 100.69 101.64 99.98 100.12 4,050,961 -1.44(-1.42%)
Aug 16, 2022 101.37 102.35 101.17 101.56 3,561,277 +0.15(+0.15%)
Aug 15, 2022 101.14 101.80 100.09 101.41 3,031,442 -0.11(-0.11%)
Aug 12, 2022 100.19 101.98 100.08 101.52 5,307,263 +2.04(+2.05%)
Aug 11, 2022 99.16 100.65 99.13 99.48 4,197,229 +0.19(+0.19%)
Aug 10, 2022 99.75 99.78 98.73 99.29 4,404,784 +0.34(+0.35%)
Aug 09, 2022 98.17 99.57 97.75 98.94 5,374,788 +1.61(+1.66%)
Aug 08, 2022 97.62 98.05 96.89 97.33 4,392,240 -0.25(-0.25%)
Aug 05, 2022 96.86 98.81 96.86 97.58 4,491,002 +0.37(+0.38%)
Aug 04, 2022 97.48 99.63 97.06 97.21 7,862,545 +0.47(+0.48%)
Aug 03, 2022 93.56 97.22 93.25 96.74 12,231,775 +5.73(+6.30%)
Aug 02, 2022 91.81 92.10 90.75 91.01 4,302,498 -0.62(-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.