Skip to main content

CVS Health Corp (NY: CVS )

58.54 +0.71 (+1.23%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 86.21 86.74 85.48 86.09 6,819,445 -0.64(-0.74%)
Jun 29, 2022 86.87 87.57 86.51 86.74 3,901,918 +0.14(+0.16%)
Jun 28, 2022 88.20 89.15 86.36 86.60 5,273,898 -1.25(-1.42%)
Jun 27, 2022 87.80 88.26 87.43 87.84 5,044,727 +0.02(+0.02%)
Jun 24, 2022 86.45 88.06 85.77 87.82 6,572,077 +2.00(+2.33%)
Jun 23, 2022 85.03 86.38 84.84 85.82 5,021,182 +1.00(+1.18%)
Jun 22, 2022 84.20 86.30 83.90 84.82 5,013,957 +0.20(+0.23%)
Jun 21, 2022 84.03 85.24 83.06 84.63 5,383,329 +2.25(+2.73%)
Jun 17, 2022 83.85 84.63 82.15 82.38 9,033,986 -1.11(-1.32%)
Jun 16, 2022 83.66 84.18 82.78 83.48 6,365,176 -1.49(-1.75%)
Jun 15, 2022 84.47 85.70 83.75 84.97 4,495,711 +0.75(+0.89%)
Jun 14, 2022 84.64 85.43 83.62 84.22 5,153,779 -0.23(-0.28%)
Jun 13, 2022 85.18 86.31 84.03 84.45 5,119,738 -2.12(-2.45%)
Jun 10, 2022 85.03 87.35 84.88 86.57 4,831,075 +0.40(+0.46%)
Jun 09, 2022 87.18 87.96 86.15 86.17 4,470,315 -1.06(-1.21%)
Jun 08, 2022 88.52 88.54 86.88 87.23 4,066,263 -1.90(-2.13%)
Jun 07, 2022 87.96 89.33 87.53 89.12 5,222,563 +0.19(+0.21%)
Jun 06, 2022 88.56 89.49 87.91 88.94 4,224,469 +0.76(+0.86%)
Jun 03, 2022 90.05 90.26 88.00 88.18 4,679,594 -2.16(-2.40%)
Jun 02, 2022 89.77 90.39 87.83 90.34 4,494,126 +0.64(+0.71%)
Jun 01, 2022 90.48 90.84 88.42 89.70 4,749,021 -0.20(-0.22%)
May 31, 2022 90.59 91.20 89.59 89.89 9,970,785 -1.21(-1.33%)
May 27, 2022 89.62 91.15 88.97 91.10 4,647,324 +0.23(+0.26%)
May 26, 2022 90.91 91.86 90.71 90.87 5,143,268 +0.60(+0.67%)
May 25, 2022 90.17 91.09 89.69 90.27 3,878,453 +0.65(+0.73%)
May 24, 2022 89.29 90.13 88.07 89.62 4,261,131 +0.82(+0.92%)
May 23, 2022 89.20 90.19 88.25 88.80 6,604,280 +0.59(+0.67%)
May 20, 2022 86.67 88.48 86.17 88.20 5,485,720 +1.66(+1.92%)
May 19, 2022 86.44 87.04 84.99 86.54 7,533,785 -0.82(-0.94%)
May 18, 2022 91.46 91.46 86.34 87.36 8,874,404 -4.98(-5.39%)
May 17, 2022 91.88 92.48 90.98 92.34 4,477,534 +0.77(+0.84%)
May 16, 2022 91.06 92.31 90.20 91.57 3,700,795 +0.99(+1.10%)
May 13, 2022 91.44 91.63 89.74 90.57 4,845,803 -0.72(-0.78%)
May 12, 2022 90.54 91.30 89.47 91.29 5,294,184 +0.24(+0.27%)
May 11, 2022 91.28 92.79 90.94 91.05 5,024,210 -0.16(-0.17%)
May 10, 2022 92.37 93.01 90.80 91.20 5,619,931 -0.65(-0.71%)
May 09, 2022 92.52 93.05 91.40 91.85 7,692,347 -1.70(-1.82%)
May 06, 2022 90.41 93.78 90.41 93.56 8,847,367 +2.75(+3.03%)
May 05, 2022 93.48 93.48 89.67 90.80 8,864,843 -2.64(-2.82%)
May 04, 2022 89.92 94.04 88.76 93.44 10,073,627 +4.26(+4.78%)
May 03, 2022 90.23 90.80 89.13 89.18 6,341,449 -0.48(-0.54%)
May 02, 2022 89.62 90.42 88.29 89.66 7,017,210 +0.34(+0.38%)
Apr 29, 2022 93.17 93.32 89.10 89.32 9,476,278 -4.39(-4.68%)
Apr 28, 2022 94.53 95.33 93.26 93.70 6,357,998 +0.00(+0.00%)
Apr 27, 2022 94.04 95.08 92.67 93.70 5,091,637 -0.54(-0.57%)
Apr 26, 2022 93.95 95.62 93.88 94.24 4,228,525 -0.32(-0.33%)
Apr 25, 2022 94.62 95.13 92.18 94.56 5,335,619 +0.08(+0.09%)
Apr 22, 2022 96.88 96.91 94.37 94.47 6,220,015 -3.25(-3.33%)
Apr 21, 2022 98.58 98.86 97.44 97.73 3,644,119 -0.85(-0.86%)
Apr 20, 2022 96.96 99.46 96.67 98.57 6,090,810 +2.57(+2.68%)
Apr 19, 2022 95.76 96.51 95.16 96.00 3,910,974 +0.41(+0.43%)
Apr 18, 2022 95.56 96.59 95.19 95.60 3,249,223 -0.24(-0.25%)
Apr 14, 2022 97.34 97.75 95.77 95.84 5,555,114 -1.20(-1.24%)
Apr 13, 2022 96.50 97.80 95.39 97.04 4,076,748 +0.31(+0.32%)
Apr 12, 2022 96.50 97.08 95.91 96.72 4,465,284 +0.18(+0.18%)
Apr 11, 2022 98.31 99.58 96.29 96.55 6,889,104 -2.00(-2.03%)
Apr 08, 2022 96.50 99.39 95.73 98.54 8,390,935 +2.77(+2.90%)
Apr 07, 2022 94.25 96.12 93.61 95.77 6,200,848 +1.43(+1.52%)
Apr 06, 2022 92.41 94.55 92.15 94.34 7,129,213 +2.40(+2.61%)
Apr 05, 2022 91.82 93.62 91.68 91.94 7,707,539 -0.50(-0.54%)
Apr 04, 2022 92.89 92.93 91.20 92.43 7,523,556 -1.01(-1.08%)
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.