CVS Health Corp (NY: CVS )

106.41 +0.14 (+0.13%)
Streaming Delayed Price Updated: 2:30 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 105.99 106.68 104.89 106.27 2,892,714 -0.12(-0.11%)
Aug 12, 2022 105.00 106.87 104.88 106.39 5,064,387 +2.14(+2.05%)
Aug 11, 2022 103.92 105.48 103.88 104.25 4,005,151 +0.20(+0.19%)
Aug 10, 2022 104.53 104.56 103.47 104.05 4,203,208 +0.36(+0.35%)
Aug 09, 2022 102.88 104.34 102.44 103.69 5,128,821 +1.69(+1.66%)
Aug 08, 2022 102.30 102.75 101.54 102.00 4,191,238 -0.26(-0.25%)
Aug 05, 2022 101.51 103.55 101.51 102.26 4,285,480 +0.39(+0.38%)
Aug 04, 2022 102.16 104.41 101.72 101.87 7,502,731 +0.49(+0.48%)
Aug 03, 2022 98.05 101.88 97.72 101.38 11,672,011 +6.01(+6.30%)
Aug 02, 2022 96.21 96.52 95.10 95.37 4,105,603 -0.65(-0.68%)
Aug 01, 2022 95.00 96.56 94.83 96.02 4,003,793 +0.34(+0.36%)
Jul 29, 2022 95.69 96.10 95.17 95.68 5,735,586 +0.15(+0.16%)
Jul 28, 2022 95.75 96.19 94.60 95.53 4,807,383 -0.34(-0.35%)
Jul 27, 2022 95.19 96.22 94.17 95.87 3,147,461 +0.56(+0.59%)
Jul 26, 2022 94.58 95.60 94.52 95.31 4,423,785 +0.82(+0.87%)
Jul 25, 2022 94.28 95.72 94.14 94.49 4,752,262 +0.43(+0.46%)
Jul 22, 2022 94.13 94.43 93.19 94.06 4,484,628 +0.87(+0.93%)
Jul 21, 2022 92.52 93.45 92.00 93.19 6,982,320 -1.96(-2.06%)
Jul 20, 2022 96.40 96.51 94.35 95.15 4,152,640 -1.64(-1.69%)
Jul 19, 2022 95.38 97.13 95.21 96.79 6,728,906 +2.50(+2.65%)
Jul 18, 2022 95.68 95.68 93.99 94.29 4,894,673 -1.08(-1.13%)
Jul 15, 2022 94.31 95.82 93.69 95.37 4,310,996 +2.54(+2.74%)
Jul 14, 2022 91.62 92.98 90.99 92.83 3,715,081 -0.62(-0.66%)
Jul 13, 2022 94.14 94.89 93.07 93.45 3,839,603 -1.53(-1.61%)
Jul 12, 2022 94.41 96.34 94.26 94.98 5,601,723 +0.27(+0.29%)
Jul 11, 2022 93.71 95.36 93.71 94.71 3,256,170 +0.53(+0.56%)
Jul 08, 2022 93.68 95.41 93.60 94.18 3,464,976 +0.45(+0.48%)
Jul 07, 2022 93.67 94.45 93.31 93.73 3,536,004 +0.54(+0.58%)
Jul 06, 2022 92.31 93.82 92.25 93.19 3,146,099 +0.66(+0.71%)
Jul 05, 2022 92.81 93.20 90.58 92.53 4,798,143 -1.41(-1.50%)
Jul 01, 2022 92.81 94.10 91.55 93.94 5,225,664 +1.28(+1.38%)
Jun 30, 2022 92.78 93.36 92.00 92.66 6,336,217 -0.69(-0.74%)
Jun 29, 2022 93.49 94.25 93.11 93.35 3,625,427 +0.15(+0.16%)
Jun 28, 2022 94.93 95.95 92.94 93.20 4,900,188 -1.34(-1.42%)
Jun 27, 2022 94.50 94.99 94.10 94.54 4,687,256 +0.02(+0.02%)
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 93.50 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%)
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.