Skip to main content

CVS Health Corp (NY: CVS )

79.78 +0.35 (+0.44%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 95.14 95.29 90.97 91.20 9,280,688 -4.48(-4.68%)
Apr 28, 2022 96.52 97.34 95.22 95.68 6,226,770 +0.00(+0.00%)
Apr 27, 2022 96.02 97.08 94.63 95.68 4,986,546 -0.55(-0.57%)
Apr 26, 2022 95.93 97.63 95.86 96.23 4,141,248 -0.32(-0.33%)
Apr 25, 2022 96.62 97.14 94.12 96.55 5,225,492 +0.09(+0.09%)
Apr 22, 2022 98.92 98.96 96.36 96.47 6,091,635 -3.32(-3.33%)
Apr 21, 2022 100.66 100.94 99.49 99.79 3,568,905 -0.86(-0.86%)
Apr 20, 2022 99.01 101.56 98.71 100.65 5,965,097 +2.62(+2.68%)
Apr 19, 2022 97.78 98.55 97.17 98.03 3,830,252 +0.42(+0.43%)
Apr 18, 2022 97.57 98.62 97.20 97.61 3,182,160 -0.25(-0.25%)
Apr 14, 2022 99.39 99.81 97.79 97.86 5,440,458 -1.23(-1.24%)
Apr 13, 2022 98.54 99.86 97.40 99.08 3,992,605 +0.32(+0.32%)
Apr 12, 2022 98.54 99.13 97.93 98.76 4,373,121 +0.18(+0.18%)
Apr 11, 2022 100.39 101.68 98.32 98.58 6,746,914 -2.04(-2.03%)
Apr 08, 2022 98.54 101.48 97.74 100.62 8,217,747 +2.83(+2.90%)
Apr 07, 2022 96.23 98.15 95.58 97.79 6,072,863 +1.46(+1.52%)
Apr 06, 2022 94.35 96.54 94.09 96.33 6,982,067 +2.45(+2.61%)
Apr 05, 2022 93.76 95.59 93.61 93.87 7,548,457 -0.51(-0.54%)
Apr 04, 2022 94.85 94.89 93.12 94.38 7,368,270 -1.03(-1.08%)
Apr 01, 2022 95.52 96.45 94.67 95.41 6,722,090 -0.11(-0.12%)
Mar 31, 2022 96.27 97.00 95.50 95.52 9,027,917 -2.21(-2.26%)
Mar 30, 2022 98.25 99.44 96.57 97.73 8,445,929 -1.07(-1.08%)
Mar 29, 2022 100.79 101.26 98.07 98.80 9,019,914 -3.17(-3.11%)
Mar 28, 2022 101.93 102.17 100.91 101.97 3,999,238 -0.49(-0.48%)
Mar 25, 2022 101.70 102.75 101.31 102.46 4,014,356 +0.48(+0.47%)
Mar 24, 2022 100.42 102.00 100.10 101.98 3,833,161 +1.75(+1.74%)
Mar 23, 2022 101.44 101.72 100.19 100.23 3,371,832 -0.97(-0.96%)
Mar 22, 2022 101.93 102.12 100.36 101.21 3,522,663 -0.15(-0.15%)
Mar 21, 2022 101.73 103.53 100.87 101.36 4,951,926 +0.09(+0.08%)
Mar 18, 2022 102.41 102.52 100.56 101.27 7,554,835 -1.19(-1.16%)
Mar 17, 2022 100.66 102.54 99.78 102.46 5,915,373 +1.37(+1.35%)
Mar 16, 2022 100.99 101.29 99.57 101.09 5,491,644 +0.12(+0.12%)
Mar 15, 2022 99.10 101.41 98.72 100.97 7,252,254 +2.35(+2.38%)
Mar 14, 2022 98.09 98.72 95.41 98.62 6,092,690 +0.96(+0.99%)
Mar 11, 2022 98.32 99.27 97.58 97.66 5,084,633 -0.58(-0.59%)
Mar 10, 2022 97.31 98.40 96.81 98.23 3,808,963 +0.45(+0.46%)
Mar 09, 2022 98.67 99.04 96.62 97.78 5,230,795 +1.17(+1.21%)
Mar 08, 2022 99.17 99.92 96.50 96.61 7,205,444 -2.08(-2.10%)
Mar 07, 2022 98.62 100.81 97.91 98.69 6,805,579 -0.59(-0.60%)
Mar 04, 2022 96.94 99.37 96.34 99.28 5,666,256 +0.61(+0.62%)
Mar 03, 2022 98.62 99.77 97.67 98.67 6,082,118 +0.10(+0.11%)
Mar 02, 2022 97.22 99.13 96.22 98.56 5,331,418 +2.25(+2.33%)
Mar 01, 2022 97.41 97.69 95.29 96.32 5,978,742 -1.51(-1.54%)
Feb 28, 2022 95.60 97.90 95.60 97.83 7,075,198 -0.61(-0.62%)
Feb 25, 2022 95.70 98.97 97.20 98.44 6,964,611 +3.33(+3.50%)
Feb 24, 2022 94.63 95.28 92.93 95.11 7,475,170 -1.39(-1.44%)
Feb 23, 2022 96.78 97.67 95.19 96.50 5,243,719 +0.30(+0.31%)
Feb 22, 2022 96.42 97.01 95.35 96.19 5,060,722 -0.20(-0.21%)
Feb 18, 2022 96.39 0 -0.16(-0.17%)
Feb 17, 2022 97.83 98.10 96.33 96.55 4,910,827 -1.55(-1.58%)
Feb 16, 2022 97.26 98.38 97.05 98.10 5,958,110 +0.92(+0.94%)
Feb 15, 2022 98.03 98.65 96.77 97.19 4,706,971 -0.03(-0.03%)
Feb 14, 2022 98.22 98.30 96.30 97.21 8,071,302 -1.17(-1.19%)
Feb 11, 2022 99.56 100.18 98.23 98.38 6,275,574 -1.02(-1.03%)
Feb 10, 2022 98.72 100.65 98.59 99.40 9,117,106 +0.50(+0.51%)
Feb 09, 2022 100.48 102.19 98.28 98.90 16,176,112 -5.70(-5.45%)
Feb 08, 2022 102.77 105.00 102.76 104.60 8,246,296 +1.34(+1.30%)
Feb 07, 2022 102.87 103.65 101.85 103.26 5,777,997 +0.87(+0.85%)
Feb 04, 2022 101.54 103.37 101.13 102.40 5,798,730 -0.22(-0.21%)
Feb 03, 2022 103.77 102.61 7,006,425 -0.17(-0.17%)
Feb 02, 2022 99.88 102.93 99.70 102.78 9,295,629 +2.48(+2.47%)
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.