CVS Health Corp (NY: CVS )

102.35 -0.18 (-0.18%)
Streaming Delayed Price Updated: 3:37 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 104.48 105.38 103.44 104.48 7,159,836 -0.24(-0.23%)
Jan 31, 2022 106.40 103.65 104.72 8,685,781 -2.71(-2.53%)
Jan 28, 2022 104.88 107.50 104.37 107.43 10,518,660 +2.44(+2.32%)
Jan 27, 2022 103.61 105.80 103.23 104.99 12,597,286 +1.90(+1.84%)
Jan 26, 2022 101.86 103.55 101.50 103.09 11,012,364 +1.73(+1.71%)
Jan 25, 2022 100.74 101.67 99.20 101.36 7,600,067 -0.40(-0.40%)
Jan 24, 2022 99.20 102.32 98.01 101.77 14,004,561 +1.92(+1.92%)
Jan 21, 2022 101.20 101.68 99.30 99.85 7,956,804 -0.82(-0.81%)
Jan 20, 2022 100.93 102.14 100.52 100.67 6,808,942 -0.50(-0.50%)
Jan 19, 2022 102.63 103.43 101.14 101.17 7,450,614 -1.04(-1.01%)
Jan 18, 2022 103.47 103.80 101.72 102.20 8,292,347 -1.67(-1.61%)
Jan 14, 2022 103.88 0 +0.86(+0.84%)
Jan 13, 2022 102.93 103.63 101.88 103.02 6,657,278 -0.43(-0.42%)
Jan 12, 2022 103.14 104.10 102.77 103.44 5,045,340 -0.26(-0.25%)
Jan 11, 2022 103.73 104.89 102.94 103.70 8,886,213 +0.96(+0.93%)
Jan 10, 2022 101.91 102.90 100.91 102.74 6,243,107 +0.85(+0.83%)
Jan 07, 2022 100.19 102.48 99.09 101.89 7,017,333 +1.57(+1.56%)
Jan 06, 2022 103.04 103.40 100.15 100.33 10,068,522 -3.15(-3.04%)
Jan 05, 2022 102.02 104.15 102.02 103.47 7,115,331 +1.49(+1.46%)
Jan 04, 2022 102.14 103.11 101.51 101.99 6,227,336 +0.13(+0.12%)
Jan 03, 2022 100.54 102.04 100.04 101.86 5,062,858 +0.98(+0.97%)
Dec 31, 2021 101.20 101.47 100.85 100.88 3,324,960 -0.51(-0.50%)
Dec 30, 2021 101.69 102.25 101.17 101.39 2,540,546 -0.02(-0.02%)
Dec 29, 2021 100.83 101.55 100.76 101.41 2,845,313 +0.91(+0.90%)
Dec 28, 2021 100.24 100.97 100.10 100.50 2,794,107 +0.36(+0.36%)
Dec 27, 2021 99.51 100.16 99.32 100.14 2,655,305 +1.07(+1.08%)
Dec 23, 2021 98.84 99.62 98.84 99.07 3,181,425 +0.40(+0.41%)
Dec 22, 2021 98.54 99.08 97.82 98.67 4,620,613 +0.11(+0.11%)
Dec 21, 2021 98.57 99.20 98.20 98.57 5,153,769 +0.46(+0.47%)
Dec 20, 2021 97.70 98.25 96.46 98.11 5,351,264 -0.04(-0.04%)
Dec 17, 2021 99.14 99.40 97.10 98.15 9,625,388 -0.84(-0.85%)
Dec 16, 2021 98.30 99.96 98.03 98.99 7,526,244 +0.66(+0.67%)
Dec 15, 2021 96.60 98.42 96.17 98.33 7,211,265 +1.73(+1.79%)
Dec 14, 2021 97.27 98.74 96.45 96.60 6,424,210 -0.12(-0.12%)
Dec 13, 2021 96.80 97.14 95.76 96.72 5,098,236 +0.04(+0.04%)
Dec 10, 2021 95.54 96.94 94.91 96.68 9,425,335 +1.52(+1.59%)
Dec 09, 2021 92.76 95.61 92.11 95.16 14,407,303 +4.12(+4.52%)
Dec 08, 2021 91.27 92.20 90.45 91.05 5,897,087 +0.17(+0.18%)
Dec 07, 2021 90.96 91.39 90.60 90.88 4,113,929 +0.27(+0.30%)
Dec 06, 2021 89.61 91.38 89.57 90.61 6,174,847 +1.74(+1.96%)
Dec 03, 2021 88.64 89.57 88.12 88.86 5,819,387 +0.86(+0.98%)
Dec 02, 2021 87.16 89.17 86.85 88.00 6,125,424 +1.18(+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.