Skip to main content
You have permission to edit this article.
Edit

CVS Health Corp (NY: CVS )

94.52 +2.15 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 93.04 94.78 92.31 94.52 6,106,377 +2.15(+2.33%)
Jun 23, 2022 91.52 92.97 91.31 92.37 4,665,379 +1.08(+1.18%)
Jun 22, 2022 90.62 92.88 90.30 91.29 4,658,666 +0.21(+0.23%)
Jun 21, 2022 90.44 91.74 89.39 91.08 5,001,864 +2.42(+2.73%)
Jun 17, 2022 90.25 91.08 88.42 88.66 8,393,834 -1.19(-1.32%)
Jun 16, 2022 90.04 90.60 89.09 89.85 5,914,137 -1.60(-1.75%)
Jun 15, 2022 90.91 92.24 90.14 91.45 4,177,143 +0.81(+0.89%)
Jun 14, 2022 91.10 91.95 89.95 90.64 4,788,580 -0.25(-0.28%)
Jun 13, 2022 91.68 92.89 90.44 90.89 4,756,952 -2.28(-2.45%)
Jun 10, 2022 91.52 94.01 91.35 93.17 4,488,743 +0.43(+0.46%)
Jun 09, 2022 93.83 94.67 92.72 92.74 4,153,547 -1.14(-1.21%)
Jun 08, 2022 95.27 95.29 93.51 93.88 3,778,126 -2.04(-2.13%)
Jun 07, 2022 94.67 96.14 94.21 95.92 4,852,490 +0.20(+0.21%)
Jun 06, 2022 95.31 96.31 94.61 95.72 3,925,122 +0.82(+0.86%)
Jun 03, 2022 96.92 97.14 94.71 94.90 4,347,996 -2.33(-2.40%)
Jun 02, 2022 96.62 97.28 94.53 97.23 4,175,671 +0.69(+0.71%)
Jun 01, 2022 97.38 97.77 95.17 96.54 4,412,504 -0.21(-0.22%)
May 31, 2022 97.50 98.16 96.42 96.75 9,264,251 -1.30(-1.33%)
May 27, 2022 96.45 98.10 95.76 98.05 4,318,013 +0.25(+0.26%)
May 26, 2022 97.84 98.87 97.63 97.80 4,778,814 +0.65(+0.67%)
May 25, 2022 97.05 98.04 96.53 97.15 3,603,625 +0.70(+0.73%)
May 24, 2022 96.10 97.00 94.79 96.45 3,959,186 +0.88(+0.92%)
May 23, 2022 96.00 97.07 94.98 95.57 6,136,298 +0.64(+0.67%)
May 20, 2022 93.28 95.22 92.74 94.93 5,097,000 +1.79(+1.92%)
May 19, 2022 93.03 93.68 91.47 93.14 6,999,938 -0.88(-0.94%)
May 18, 2022 98.43 98.43 92.93 94.02 8,245,560 -5.36(-5.39%)
May 17, 2022 98.89 99.53 97.92 99.38 4,160,254 +0.83(+0.84%)
May 16, 2022 98.00 99.35 97.08 98.55 3,438,556 +1.07(+1.10%)
May 13, 2022 98.41 98.62 96.58 97.48 4,502,428 -0.77(-0.78%)
May 12, 2022 97.44 98.26 96.29 98.25 4,919,036 +0.26(+0.27%)
May 11, 2022 98.24 99.87 97.88 97.99 4,668,193 -0.17(-0.17%)
May 10, 2022 99.41 100.10 97.72 98.16 5,221,701 -0.70(-0.71%)
May 09, 2022 99.58 100.15 98.37 98.86 7,147,265 -1.83(-1.82%)
May 06, 2022 97.31 100.92 97.19 100.69 8,220,440 +2.96(+3.03%)
May 05, 2022 100.61 100.61 96.50 97.73 8,236,469 -2.84(-2.82%)
May 04, 2022 96.78 101.21 95.53 100.57 9,359,820 +4.59(+4.78%)
May 03, 2022 97.11 97.73 95.93 95.98 5,892,092 -0.52(-0.54%)
May 02, 2022 96.45 97.31 95.02 96.50 6,519,968 +0.37(+0.38%)
Apr 29, 2022 100.28 100.44 95.89 96.13 8,804,785 -4.72(-4.68%)
Apr 28, 2022 101.74 102.60 100.37 100.85 5,907,468 +0.00(+0.00%)
Apr 27, 2022 101.21 102.33 99.74 100.85 4,730,842 -0.58(-0.57%)
Apr 26, 2022 101.11 102.91 101.04 101.43 3,928,890 -0.34(-0.33%)
Apr 25, 2022 101.84 102.39 99.21 101.77 4,957,535 +0.09(+0.09%)
Apr 22, 2022 104.27 104.31 101.57 101.68 5,779,263 -3.50(-3.33%)
Apr 21, 2022 106.10 104.87 105.18 3,385,896 -1.46(-1.37%)
Apr 20, 2022 104.90 107.60 104.58 106.64 5,630,026 +2.78(+2.68%)
Apr 19, 2022 103.60 104.41 102.95 103.86 3,615,100 +0.44(+0.43%)
Apr 18, 2022 103.38 104.49 102.98 103.42 3,003,412 -0.26(-0.25%)
Apr 14, 2022 105.31 105.75 103.61 103.68 5,134,857 -1.30(-1.24%)
Apr 13, 2022 104.40 105.80 103.20 104.98 3,768,333 +0.34(+0.32%)
Apr 12, 2022 104.40 105.03 103.76 104.64 4,127,475 +0.19(+0.18%)
Apr 11, 2022 106.36 107.73 104.17 104.45 6,367,927 -2.16(-2.03%)
Apr 08, 2022 104.40 107.52 103.56 106.61 7,756,141 +3.00(+2.90%)
Apr 07, 2022 101.96 103.99 101.27 103.61 5,731,739 +1.55(+1.52%)
Apr 06, 2022 99.97 102.29 99.69 102.06 6,589,871 +2.60(+2.61%)
Apr 05, 2022 99.34 101.28 99.18 99.46 7,124,446 -0.54(-0.54%)
Apr 04, 2022 100.49 100.54 98.66 100.00 6,954,381 -1.09(-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.