CVS Health Corp (NY: CVS )

95.37 -1.61 (-1.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 97.01 97.84 95.27 95.37 5,393,994 -1.61(-1.66%)
Sep 29, 2022 98.01 98.21 96.11 96.98 5,184,450 -1.18(-1.20%)
Sep 28, 2022 98.05 98.82 96.90 98.16 4,303,371 +0.95(+0.98%)
Sep 27, 2022 98.10 99.31 96.87 97.21 4,606,633 -0.53(-0.54%)
Sep 26, 2022 97.59 98.35 96.86 97.74 5,106,653 -0.61(-0.62%)
Sep 23, 2022 99.48 99.51 96.95 98.35 4,647,047 -1.48(-1.48%)
Sep 22, 2022 99.80 100.93 98.92 99.83 4,513,213 +0.06(+0.06%)
Sep 21, 2022 101.94 102.96 99.75 99.77 3,770,907 -1.57(-1.55%)
Sep 20, 2022 101.47 101.99 100.33 101.34 3,861,966 -0.77(-0.75%)
Sep 19, 2022 101.06 102.17 100.30 102.11 4,100,582 +0.05(+0.05%)
Sep 16, 2022 102.14 102.46 100.98 102.06 8,611,685 -0.25(-0.24%)
Sep 15, 2022 102.12 103.42 101.84 102.31 5,556,439 +1.26(+1.25%)
Sep 14, 2022 101.06 101.79 100.20 101.05 4,686,050 +0.60(+0.60%)
Sep 13, 2022 101.99 102.65 100.19 100.45 3,501,099 -2.59(-2.51%)
Sep 12, 2022 102.63 103.59 102.39 103.04 3,709,277 +0.89(+0.87%)
Sep 09, 2022 102.50 102.85 101.93 102.15 3,888,613 -0.11(-0.11%)
Sep 08, 2022 100.50 102.37 100.08 102.26 5,445,530 +1.58(+1.57%)
Sep 07, 2022 98.53 101.11 98.50 100.68 4,683,263 +1.95(+1.98%)
Sep 06, 2022 99.73 100.06 97.78 98.73 5,804,150 -0.71(-0.71%)
Sep 02, 2022 100.15 101.32 99.03 99.44 5,535,562 -0.49(-0.49%)
Sep 01, 2022 98.00 99.98 97.75 99.93 3,986,726 +1.78(+1.81%)
Aug 31, 2022 99.02 99.81 98.09 98.15 6,145,746 -0.65(-0.66%)
Aug 30, 2022 100.30 100.54 98.55 98.80 4,896,713 -1.53(-1.52%)
Aug 29, 2022 99.48 100.91 98.91 100.33 2,998,834 +0.27(+0.27%)
Aug 26, 2022 102.20 102.50 99.98 100.06 2,853,188 -2.09(-2.05%)
Aug 25, 2022 101.16 102.18 100.62 102.15 3,942,251 +0.87(+0.86%)
Aug 24, 2022 100.75 101.39 100.21 101.28 5,139,970 +0.15(+0.15%)
Aug 23, 2022 101.96 101.96 100.97 101.13 2,909,277 -1.21(-1.18%)
Aug 22, 2022 103.07 103.50 101.62 102.34 5,101,797 -1.71(-1.64%)
Aug 19, 2022 103.71 104.62 102.92 104.05 5,114,445 +0.41(+0.40%)
Aug 18, 2022 104.68 104.89 102.73 103.64 6,176,795 -1.28(-1.22%)
Aug 17, 2022 105.52 106.51 104.78 104.92 3,865,577 -1.51(-1.42%)
Aug 16, 2022 106.23 107.26 106.02 106.43 3,398,302 +0.16(+0.15%)
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%)
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.