CVS Health Corp (NY: CVS )

79.76 +0.33 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 95.60 97.90 95.60 97.83 7,075,198 -0.61(-0.62%)
Feb 25, 2022 95.70 98.97 97.20 98.44 6,964,611 +3.33(+3.50%)
Feb 24, 2022 94.63 95.28 92.93 95.11 7,475,170 -1.39(-1.44%)
Feb 23, 2022 96.78 97.67 95.19 96.50 5,243,719 +0.30(+0.31%)
Feb 22, 2022 96.42 97.01 95.35 96.19 5,060,722 -0.20(-0.21%)
Feb 18, 2022 96.39 0 -0.16(-0.17%)
Feb 17, 2022 97.83 98.10 96.33 96.55 4,910,827 -1.55(-1.58%)
Feb 16, 2022 97.26 98.38 97.05 98.10 5,958,110 +0.92(+0.94%)
Feb 15, 2022 98.03 98.65 96.77 97.19 4,706,971 -0.03(-0.03%)
Feb 14, 2022 98.22 98.30 96.30 97.21 8,071,302 -1.17(-1.19%)
Feb 11, 2022 99.56 100.18 98.23 98.38 6,275,574 -1.02(-1.03%)
Feb 10, 2022 98.72 100.65 98.59 99.40 9,117,106 +0.50(+0.51%)
Feb 09, 2022 100.48 102.19 98.28 98.90 16,176,112 -5.70(-5.45%)
Feb 08, 2022 102.77 105.00 102.76 104.60 8,246,296 +1.34(+1.30%)
Feb 07, 2022 102.87 103.65 101.85 103.26 5,777,997 +0.87(+0.85%)
Feb 04, 2022 101.54 103.37 101.13 102.40 5,798,730 -0.22(-0.21%)
Feb 03, 2022 103.77 102.61 7,006,425 -0.17(-0.17%)
Feb 02, 2022 99.88 102.93 99.70 102.78 9,295,629 +2.48(+2.47%)
Feb 01, 2022 100.30 101.16 99.30 100.30 7,458,183 -0.23(-0.22%)
Jan 31, 2022 102.14 99.51 100.53 9,047,713 -2.61(-2.53%)
Jan 28, 2022 100.69 103.20 100.20 103.13 10,956,968 +2.34(+2.32%)
Jan 27, 2022 99.46 101.56 99.10 100.79 13,122,209 +1.82(+1.84%)
Jan 26, 2022 97.78 99.40 97.44 98.97 11,471,245 +1.66(+1.71%)
Jan 25, 2022 96.71 97.60 95.23 97.31 7,916,758 -0.39(-0.40%)
Jan 24, 2022 95.23 98.22 94.09 97.70 14,588,125 +1.84(+1.92%)
Jan 21, 2022 97.15 97.61 95.33 95.86 8,288,361 -0.78(-0.81%)
Jan 20, 2022 96.89 98.05 96.50 96.64 7,092,667 -0.48(-0.50%)
Jan 19, 2022 98.53 99.29 97.09 97.12 7,761,078 -1.00(-1.01%)
Jan 18, 2022 99.33 99.65 97.66 98.11 8,637,886 -1.61(-1.61%)
Jan 14, 2022 99.72 0 +0.83(+0.84%)
Jan 13, 2022 98.81 99.49 97.80 98.89 6,934,684 -0.41(-0.42%)
Jan 12, 2022 99.02 99.94 98.66 99.31 5,255,577 -0.24(-0.25%)
Jan 11, 2022 99.58 100.70 98.82 99.55 9,256,498 +0.92(+0.93%)
Jan 10, 2022 97.83 98.78 96.88 98.63 6,503,255 +0.82(+0.84%)
Jan 07, 2022 96.18 98.38 95.13 97.81 7,309,742 +1.50(+1.56%)
Jan 06, 2022 98.92 99.27 96.14 96.31 10,488,073 -3.02(-3.04%)
Jan 05, 2022 97.94 99.98 97.94 99.34 7,411,824 +1.43(+1.46%)
Jan 04, 2022 98.06 98.99 97.45 97.91 6,486,827 +0.12(+0.12%)
Jan 03, 2022 96.52 97.96 96.04 97.79 5,273,826 +0.94(+0.97%)
Dec 31, 2021 97.15 97.41 96.82 96.85 3,463,509 -0.49(-0.50%)
Dec 30, 2021 97.63 98.16 97.12 97.34 2,646,409 -0.02(-0.02%)
Dec 29, 2021 96.79 97.49 96.73 97.35 2,963,876 +0.87(+0.90%)
Dec 28, 2021 96.23 96.93 96.10 96.48 2,910,536 +0.35(+0.36%)
Dec 27, 2021 95.53 96.15 95.35 96.13 2,765,951 +1.02(+1.08%)
Dec 23, 2021 94.89 95.64 94.89 95.11 3,313,994 +0.38(+0.41%)
Dec 22, 2021 94.59 95.12 93.91 94.73 4,813,152 +0.10(+0.11%)
Dec 21, 2021 94.62 95.23 94.28 94.62 5,368,524 +0.44(+0.47%)
Dec 20, 2021 93.80 94.32 92.60 94.18 5,574,249 -0.04(-0.04%)
Dec 17, 2021 95.18 95.42 93.21 94.22 10,026,474 -0.81(-0.85%)
Dec 16, 2021 94.37 95.97 94.11 95.03 7,839,860 +0.63(+0.67%)
Dec 15, 2021 92.74 94.48 92.32 94.40 7,511,755 +1.66(+1.79%)
Dec 14, 2021 93.38 94.79 92.59 92.74 6,691,905 -0.11(-0.12%)
Dec 13, 2021 92.92 93.25 91.93 92.85 5,310,678 +0.04(+0.04%)
Dec 10, 2021 91.72 93.06 91.11 92.81 9,818,085 +1.46(+1.59%)
Dec 09, 2021 89.05 91.78 88.43 91.36 15,007,649 +3.95(+4.52%)
Dec 08, 2021 87.62 88.52 86.83 87.40 6,142,816 +0.16(+0.18%)
Dec 07, 2021 87.32 87.73 86.97 87.24 4,285,355 +0.26(+0.30%)
Dec 06, 2021 86.02 87.72 85.99 86.98 6,432,150 +1.67(+1.96%)
Dec 03, 2021 85.09 85.99 84.60 85.31 6,061,878 +0.83(+0.98%)
Dec 02, 2021 83.68 85.60 83.38 84.48 6,380,668 +1.14(+1.36%)
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.