Skip to main content

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%)
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.