Skip to main content

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 (%)
Nov 30, 2022 96.44 97.95 95.81 97.80 8,184,895 +0.96(+0.99%)
Nov 29, 2022 96.18 97.05 96.11 96.84 3,571,753 +0.45(+0.47%)
Nov 28, 2022 96.68 98.02 96.07 96.39 4,776,148 -0.82(-0.84%)
Nov 25, 2022 96.59 97.49 96.18 97.21 2,591,069 +1.15(+1.20%)
Nov 23, 2022 95.78 96.59 95.71 96.06 3,499,612 +0.53(+0.55%)
Nov 22, 2022 95.09 95.89 94.61 95.53 5,107,921 +1.56(+1.65%)
Nov 21, 2022 93.36 94.34 93.36 93.97 5,021,175 +0.52(+0.55%)
Nov 18, 2022 91.78 93.59 91.78 93.46 7,598,154 +2.32(+2.55%)
Nov 17, 2022 91.90 92.54 90.95 91.13 6,698,958 -1.12(-1.22%)
Nov 16, 2022 93.95 95.00 91.99 92.26 7,228,945 -1.56(-1.67%)
Nov 15, 2022 93.89 94.72 93.27 93.82 6,842,731 +0.54(+0.58%)
Nov 14, 2022 93.96 94.91 93.25 93.28 5,227,284 -0.36(-0.39%)
Nov 11, 2022 95.76 95.97 91.25 93.65 9,557,424 -2.27(-2.36%)
Nov 10, 2022 97.80 97.81 94.43 95.91 6,569,918 +0.34(+0.35%)
Nov 09, 2022 97.58 97.89 95.47 95.58 5,259,672 -2.01(-2.06%)
Nov 08, 2022 97.34 98.66 96.96 97.58 5,885,495 +0.45(+0.46%)
Nov 07, 2022 95.42 97.38 95.36 97.13 5,828,603 +1.56(+1.63%)
Nov 04, 2022 94.65 95.86 93.86 95.58 9,808,394 +1.69(+1.80%)
Nov 03, 2022 92.40 94.52 91.43 93.89 8,756,126 +0.96(+1.03%)
Nov 02, 2022 92.65 92.93 16,148,722 +2.09(+2.30%)
Nov 01, 2022 90.83 91.30 89.78 90.83 7,298,816 -0.08(-0.08%)
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%)
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.