CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 88.13 90.14 87.31 89.04 7,872,238 +0.48(+0.54%)
Oct 28, 2022 87.36 89.06 86.99 88.56 7,191,942 +1.40(+1.61%)
Oct 27, 2022 87.44 88.18 86.99 87.16 5,967,695 -0.03(-0.03%)
Oct 26, 2022 87.59 88.35 87.17 87.18 8,104,474 +0.48(+0.55%)
Oct 25, 2022 85.68 87.17 85.33 86.70 14,700,565 -2.43(-2.72%)
Oct 24, 2022 88.29 89.69 88.12 89.13 7,640,684 +1.96(+2.24%)
Oct 21, 2022 85.41 87.59 84.65 87.17 5,232,290 +1.63(+1.90%)
Oct 20, 2022 85.99 86.55 85.23 85.55 5,103,878 -0.11(-0.13%)
Oct 19, 2022 85.88 86.65 85.15 85.66 4,285,064 -0.26(-0.30%)
Oct 18, 2022 86.21 86.73 84.92 85.92 6,054,490 +0.98(+1.16%)
Oct 17, 2022 84.10 85.13 83.79 84.94 5,878,559 +1.49(+1.78%)
Oct 14, 2022 84.90 85.00 83.30 83.45 5,860,446 -0.75(-0.89%)
Oct 13, 2022 80.82 84.60 80.63 84.20 6,479,948 +2.11(+2.57%)
Oct 12, 2022 82.93 83.71 82.05 82.09 5,270,940 -0.62(-0.75%)
Oct 11, 2022 82.00 83.83 81.06 82.71 7,381,114 +0.23(+0.28%)
Oct 10, 2022 81.97 84.07 81.50 82.47 7,950,350 +0.00(+0.00%)
Oct 07, 2022 87.08 87.85 81.43 82.47 21,096,116 -9.65(-10.48%)
Oct 06, 2022 93.44 93.61 91.95 92.13 4,456,386 -1.75(-1.86%)
Oct 05, 2022 93.49 94.46 92.84 93.87 3,445,927 -0.07(-0.07%)
Oct 04, 2022 91.76 94.04 91.19 93.94 5,990,604 +2.58(+2.82%)
Oct 03, 2022 89.70 91.74 89.13 91.36 4,211,624 +2.23(+2.51%)
Sep 30, 2022 90.66 91.44 89.03 89.13 5,772,905 -1.50(-1.66%)
Sep 29, 2022 91.59 91.78 89.82 90.63 5,547,586 -1.10(-1.20%)
Sep 28, 2022 91.63 92.35 90.56 91.73 4,604,793 +0.89(+0.98%)
Sep 27, 2022 91.68 92.81 90.53 90.85 4,929,297 -0.50(-0.54%)
Sep 26, 2022 91.20 91.91 90.52 91.34 5,464,340 -0.57(-0.62%)
Sep 23, 2022 92.97 93.00 90.61 91.91 4,972,541 -1.38(-1.48%)
Sep 22, 2022 93.27 94.32 92.44 93.30 4,829,333 +0.06(+0.06%)
Sep 21, 2022 95.27 96.22 93.22 93.24 4,035,034 -1.47(-1.55%)
Sep 20, 2022 94.83 95.31 93.76 94.71 4,132,471 -0.72(-0.75%)
Sep 19, 2022 94.44 95.48 93.74 95.43 4,387,800 +0.05(+0.05%)
Sep 16, 2022 95.45 95.75 94.37 95.38 9,214,876 -0.23(-0.24%)
Sep 15, 2022 95.44 96.65 95.17 95.61 5,945,630 +1.18(+1.25%)
Sep 14, 2022 94.44 95.12 93.64 94.44 5,014,276 +0.56(+0.60%)
Sep 13, 2022 95.31 95.93 93.63 93.87 3,746,327 -2.42(-2.51%)
Sep 12, 2022 95.91 96.81 95.69 96.30 3,969,087 +0.83(+0.87%)
Sep 09, 2022 95.79 96.12 95.26 95.46 4,160,984 -0.10(-0.11%)
Sep 08, 2022 93.92 95.67 93.53 95.57 5,826,953 +1.48(+1.57%)
Sep 07, 2022 92.08 94.49 92.05 94.09 5,011,294 +1.82(+1.98%)
Sep 06, 2022 93.20 93.51 91.38 92.27 6,210,692 -0.66(-0.71%)
Sep 02, 2022 93.59 94.69 92.54 92.93 5,923,291 -0.46(-0.49%)
Sep 01, 2022 91.59 93.44 91.35 93.39 4,265,969 +1.66(+1.81%)
Aug 31, 2022 92.54 93.28 91.67 91.73 6,576,214 -0.61(-0.66%)
Aug 30, 2022 93.73 93.96 92.10 92.33 5,239,695 -1.43(-1.53%)
Aug 29, 2022 92.97 94.30 92.44 93.76 3,208,882 +0.25(+0.27%)
Aug 26, 2022 95.51 95.79 93.44 93.51 3,053,034 -1.95(-2.05%)
Aug 25, 2022 94.54 95.49 94.03 95.46 4,218,379 +0.81(+0.86%)
Aug 24, 2022 94.16 94.76 93.65 94.65 5,499,990 +0.14(+0.15%)
Aug 23, 2022 95.29 95.29 94.36 94.51 3,113,052 -1.13(-1.18%)
Aug 22, 2022 96.32 96.73 94.97 95.64 5,459,144 -1.60(-1.64%)
Aug 19, 2022 96.92 97.77 96.18 97.24 5,472,678 +0.38(+0.40%)
Aug 18, 2022 97.83 98.02 96.01 96.86 6,609,438 -1.20(-1.22%)
Aug 17, 2022 98.61 99.54 97.92 98.05 4,136,335 -1.41(-1.42%)
Aug 16, 2022 99.28 100.24 99.08 99.46 3,636,330 +0.15(+0.15%)
Aug 15, 2022 99.05 99.70 98.03 99.31 3,095,329 -0.11(-0.11%)
Aug 12, 2022 98.13 99.87 98.01 99.43 5,419,113 +2.00(+2.05%)
Aug 11, 2022 97.12 98.58 97.08 97.43 4,285,685 +0.19(+0.19%)
Aug 10, 2022 97.69 97.72 96.70 97.24 4,497,614 +0.34(+0.35%)
Aug 09, 2022 96.15 97.51 95.73 96.90 5,488,061 +1.58(+1.66%)
Aug 08, 2022 95.60 96.03 94.89 95.32 4,484,806 -0.24(-0.25%)
Aug 05, 2022 94.87 96.77 94.87 95.57 4,585,649 +0.36(+0.38%)
Aug 04, 2022 95.47 97.58 95.06 95.20 8,028,247 +0.46(+0.48%)
Aug 03, 2022 91.63 95.21 91.32 94.74 12,489,558 +5.62(+6.30%)
Aug 02, 2022 89.91 90.20 88.87 89.13 4,393,173 -0.61(-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.