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 (%)
Dec 30, 2022 89.52 89.71 88.79 89.46 3,717,236 -0.25(-0.28%)
Dec 29, 2022 89.48 90.00 89.20 89.71 3,434,557 +0.66(+0.74%)
Dec 28, 2022 89.66 89.94 88.88 89.05 3,963,757 -0.25(-0.28%)
Dec 27, 2022 89.39 89.59 88.44 89.30 4,143,165 -0.52(-0.58%)
Dec 23, 2022 89.58 90.44 89.35 89.82 7,611,576 +0.15(+0.17%)
Dec 22, 2022 89.78 90.28 88.74 89.66 5,608,503 -0.69(-0.76%)
Dec 21, 2022 91.77 91.80 89.29 90.36 6,539,744 -0.84(-0.93%)
Dec 20, 2022 91.08 91.58 90.37 91.20 5,522,147 -0.05(-0.05%)
Dec 19, 2022 91.56 92.46 90.88 91.25 5,374,099 -0.38(-0.42%)
Dec 16, 2022 92.67 92.89 90.76 91.63 11,590,344 -2.06(-2.20%)
Dec 15, 2022 95.41 95.64 93.22 93.70 7,368,358 -2.96(-3.06%)
Dec 14, 2022 97.32 97.80 95.53 96.65 5,343,257 -0.49(-0.50%)
Dec 13, 2022 100.42 100.64 96.76 97.14 6,314,132 -2.50(-2.51%)
Dec 12, 2022 97.59 99.64 97.59 99.64 4,921,064 +2.05(+2.11%)
Dec 09, 2022 98.08 98.58 97.47 97.58 4,565,641 -0.84(-0.86%)
Dec 08, 2022 98.40 99.65 98.19 98.43 4,232,786 +0.24(+0.24%)
Dec 07, 2022 97.31 98.24 97.29 98.19 5,025,504 +1.05(+1.08%)
Dec 06, 2022 97.77 98.61 96.52 97.14 4,229,369 -0.79(-0.80%)
Dec 05, 2022 97.80 98.73 97.65 97.93 3,797,181 -0.55(-0.56%)
Dec 02, 2022 97.12 98.64 97.05 98.48 4,665,754 +0.89(+0.91%)
Dec 01, 2022 98.10 98.50 96.92 97.58 5,257,944 -0.22(-0.23%)
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%)
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.