Skip to main content

CVS Health Corp (NY: CVS )

79.75 +0.32 (+0.40%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 71.17 71.72 70.82 71.45 8,317,625 +0.24(+0.34%)
Apr 27, 2023 70.48 71.27 70.39 71.20 7,351,325 +0.78(+1.11%)
Apr 26, 2023 70.60 70.90 70.11 70.42 8,901,439 -0.59(-0.84%)
Apr 25, 2023 71.19 72.07 70.87 71.02 7,692,311 -0.56(-0.78%)
Apr 24, 2023 71.34 71.68 70.72 71.57 8,311,812 +0.58(+0.82%)
Apr 21, 2023 71.67 71.70 70.71 70.99 7,238,425 -0.40(-0.56%)
Apr 20, 2023 71.39 71.93 71.08 71.39 8,802,788 -0.35(-0.48%)
Apr 19, 2023 72.74 72.75 71.47 71.73 9,083,987 -1.87(-2.53%)
Apr 18, 2023 74.50 74.61 72.92 73.60 9,704,589 +0.33(+0.45%)
Apr 17, 2023 71.77 73.41 71.77 73.27 12,125,641 +1.06(+1.47%)
Apr 14, 2023 73.25 73.27 71.86 72.21 7,691,306 -0.70(-0.95%)
Apr 13, 2023 72.44 73.39 71.94 72.90 8,731,087 +0.48(+0.67%)
Apr 12, 2023 73.79 74.10 72.29 72.42 9,933,539 -1.32(-1.80%)
Apr 11, 2023 73.89 74.39 73.57 73.74 9,045,019 +0.24(+0.33%)
Apr 10, 2023 74.38 74.72 73.24 73.50 9,619,918 -1.45(-1.93%)
Apr 06, 2023 75.35 75.86 74.58 74.95 9,081,349 -0.20(-0.27%)
Apr 05, 2023 73.84 75.21 73.56 75.16 7,909,161 +1.45(+1.97%)
Apr 04, 2023 73.45 73.99 73.10 73.71 6,692,864 +0.15(+0.21%)
Apr 03, 2023 72.53 74.02 72.26 73.55 10,076,776 +1.72(+2.40%)
Mar 31, 2023 72.27 72.39 71.61 71.83 10,878,090 -0.38(-0.52%)
Mar 30, 2023 72.64 72.72 71.57 72.21 6,748,507 +0.59(+0.82%)
Mar 29, 2023 71.22 71.64 70.72 71.62 8,341,179 +0.94(+1.33%)
Mar 28, 2023 71.14 71.78 70.47 70.68 6,678,975 -0.44(-0.61%)
Mar 27, 2023 71.66 72.07 70.87 71.11 5,779,392 +0.30(+0.42%)
Mar 24, 2023 69.92 71.10 69.72 70.82 6,271,361 +0.86(+1.23%)
Mar 23, 2023 71.74 71.74 69.70 69.95 9,342,501 -1.97(-2.74%)
Mar 22, 2023 73.20 73.75 71.91 71.93 7,038,420 -1.11(-1.52%)
Mar 21, 2023 72.99 73.14 72.26 73.04 7,012,957 +0.56(+0.77%)
Mar 20, 2023 72.14 73.07 72.14 72.48 6,403,824 +0.59(+0.82%)
Mar 17, 2023 73.32 73.42 71.44 71.89 17,388,086 -1.41(-1.93%)
Mar 16, 2023 72.56 73.60 72.09 73.30 6,869,032 +0.42(+0.57%)
Mar 15, 2023 72.40 72.92 72.03 72.88 8,265,210 -0.15(-0.21%)
Mar 14, 2023 74.20 74.32 72.30 73.04 8,461,710 -0.70(-0.94%)
Mar 13, 2023 73.93 75.03 73.37 73.73 7,409,430 -0.79(-1.06%)
Mar 10, 2023 74.44 75.55 74.30 74.53 8,123,620 +0.10(+0.13%)
Mar 09, 2023 77.30 77.40 74.10 74.43 11,418,352 -2.72(-3.52%)
Mar 08, 2023 77.65 77.96 76.88 77.15 6,884,281 -0.62(-0.80%)
Mar 07, 2023 79.89 80.23 77.56 77.77 10,001,451 -2.44(-3.04%)
Mar 06, 2023 79.26 80.23 78.93 80.20 10,505,915 +1.12(+1.42%)
Mar 03, 2023 79.22 79.22 78.51 79.08 12,565,216 +0.37(+0.47%)
Mar 02, 2023 79.31 79.64 78.64 78.71 10,468,988 -1.01(-1.26%)
Mar 01, 2023 80.13 80.48 79.24 79.72 8,096,186 -1.03(-1.28%)
Feb 28, 2023 82.01 82.11 80.37 80.75 9,887,156 -1.26(-1.53%)
Feb 27, 2023 83.17 83.40 81.81 82.01 8,206,522 -0.90(-1.08%)
Feb 24, 2023 83.56 83.80 82.62 82.91 9,591,179 -1.06(-1.27%)
Feb 23, 2023 84.49 84.97 83.83 83.97 7,533,592 -0.33(-0.39%)
Feb 22, 2023 84.63 84.83 84.05 84.30 5,808,994 -0.40(-0.47%)
Feb 21, 2023 85.17 85.63 84.35 84.70 7,495,473 -0.93(-1.08%)
Feb 17, 2023 85.17 85.79 84.94 85.62 7,573,536 +0.59(+0.69%)
Feb 16, 2023 84.55 85.66 84.43 85.03 8,603,951 -0.37(-0.43%)
Feb 15, 2023 84.99 85.51 84.81 85.40 6,657,885 -0.16(-0.19%)
Feb 14, 2023 86.87 86.99 85.20 85.57 7,754,970 -1.30(-1.50%)
Feb 13, 2023 86.59 87.55 86.17 86.87 8,121,962 +0.20(+0.23%)
Feb 10, 2023 87.33 87.58 86.51 86.67 7,985,015 -0.40(-0.46%)
Feb 09, 2023 86.35 87.60 86.22 87.06 11,064,838 +1.07(+1.25%)
Feb 08, 2023 84.96 87.23 84.82 85.99 17,654,672 +2.88(+3.47%)
Feb 07, 2023 82.31 83.74 81.78 83.11 15,771,777 +0.71(+0.86%)
Feb 06, 2023 83.02 83.70 82.35 82.41 8,529,695 -0.50(-0.61%)
Feb 03, 2023 83.81 84.68 82.75 82.91 7,507,291 -0.40(-0.48%)
Feb 02, 2023 83.65 84.07 82.61 83.30 11,634,180 -1.27(-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.