CVS Health Corp (NY: CVS )

89.99 USD +1.21 (+1.36%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 89.13 91.18 88.81 89.99 5,990,236 +1.21(+1.36%)
Dec 01, 2021 90.18 91.06 88.77 88.78 6,223,904 -0.28(-0.31%)
Nov 30, 2021 91.27 91.66 88.91 89.06 9,050,918 -2.96(-3.22%)
Nov 29, 2021 91.99 92.72 91.09 92.02 5,214,988 +0.50(+0.55%)
Nov 26, 2021 91.47 92.25 90.90 91.52 4,241,002 -1.13(-1.22%)
Nov 24, 2021 93.27 93.84 92.22 92.65 6,109,443 -0.99(-1.06%)
Nov 23, 2021 93.11 94.45 92.20 93.64 6,625,851 +0.65(+0.70%)
Nov 22, 2021 93.10 94.46 92.95 92.99 4,334,876 -0.17(-0.18%)
Nov 19, 2021 95.06 95.45 92.32 93.16 6,446,642 -2.18(-2.29%)
Nov 18, 2021 93.06 95.68 95.24 95.34 8,619,788 +2.61(+2.81%)
Nov 17, 2021 92.63 93.06 92.08 92.73 3,878,196 -0.16(-0.17%)
Nov 16, 2021 93.93 94.17 92.82 92.89 4,022,227 -0.60(-0.64%)
Nov 15, 2021 94.11 94.30 93.43 93.49 3,601,205 -0.53(-0.56%)
Nov 12, 2021 94.58 95.34 93.35 94.02 3,792,545 -0.19(-0.20%)
Nov 11, 2021 92.68 94.53 92.54 94.21 4,273,011 +1.25(+1.34%)
Nov 10, 2021 93.29 92.96 4,966,616 +0.20(+0.22%)
Nov 09, 2021 93.88 93.97 92.56 92.76 4,446,363 -1.00(-1.07%)
Nov 08, 2021 94.00 94.59 93.42 93.76 3,981,084 -0.02(-0.02%)
Nov 05, 2021 94.68 95.88 93.00 93.78 7,437,317 -0.71(-0.75%)
Nov 04, 2021 96.28 96.30 94.04 94.49 7,417,240 -1.85(-1.92%)
Nov 03, 2021 92.51 96.57 92.20 96.34 16,933,898 +5.19(+5.69%)
Nov 02, 2021 90.92 91.45 90.20 91.15 6,947,244 +0.50(+0.55%)
Nov 01, 2021 89.77 91.12 90.73 90.65 7,680,382 +1.37(+1.53%)
Oct 29, 2021 88.27 89.53 88.06 89.28 5,335,608 +0.66(+0.74%)
Oct 28, 2021 88.40 88.84 87.90 88.62 4,395,978 +0.53(+0.60%)
Oct 27, 2021 88.53 88.77 87.70 88.09 5,211,487 -0.23(-0.26%)
Oct 26, 2021 87.99 88.64 88.32 6,216,720 +0.64(+0.73%)
Oct 25, 2021 87.72 88.00 87.02 87.68 5,773,625 +0.16(+0.18%)
Oct 22, 2021 86.48 87.59 86.48 87.52 5,036,238 +0.66(+0.76%)
Oct 21, 2021 85.84 86.89 85.75 86.86 5,347,287 +0.31(+0.36%)
Oct 20, 2021 85.10 86.83 85.00 86.55 5,022,331 +1.66(+1.96%)
Oct 19, 2021 84.97 85.31 84.62 84.89 3,832,127 +0.41(+0.49%)
Oct 18, 2021 85.75 85.75 84.11 84.48 4,820,837 -1.36(-1.58%)
Oct 15, 2021 85.03 86.29 84.94 85.84 5,449,052 +1.28(+1.51%)
Oct 14, 2021 84.34 85.45 82.92 84.56 7,284,596 +1.40(+1.68%)
Oct 13, 2021 83.58 83.61 82.20 83.16 4,261,985 -0.63(-0.75%)
Oct 12, 2021 84.27 84.67 83.56 83.79 2,915,887 -0.49(-0.58%)
Oct 11, 2021 84.62 85.32 84.62 84.28 3,283,358 -0.09(-0.11%)
Oct 08, 2021 84.50 84.74 83.86 84.37 2,990,697 +0.17(+0.20%)
Oct 07, 2021 83.36 84.66 83.36 84.20 4,260,721 +1.05(+1.26%)
Oct 06, 2021 83.00 83.45 81.78 83.15 5,205,234 -0.49(-0.59%)
Oct 05, 2021 83.97 84.89 83.48 83.64 4,848,578 -0.17(-0.20%)
Oct 04, 2021 84.00 85.46 83.11 83.81 4,768,094 -0.26(-0.31%)
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.