Skip to main content

CVS Health Corp (NY: CVS )

97.98 +0.18 (+0.18%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 97.84 98.87 97.63 97.80 4,778,814 +0.65(+0.67%)
May 25, 2022 97.05 98.04 96.53 97.15 3,603,625 +0.70(+0.73%)
May 24, 2022 96.10 97.00 94.79 96.45 3,959,186 +0.88(+0.92%)
May 23, 2022 96.00 97.07 94.98 95.57 6,136,298 +0.64(+0.67%)
May 20, 2022 93.28 95.22 92.74 94.93 5,097,000 +1.79(+1.92%)
May 19, 2022 93.03 93.68 91.47 93.14 6,999,938 -0.88(-0.94%)
May 18, 2022 98.43 98.43 92.93 94.02 8,245,560 -5.36(-5.39%)
May 17, 2022 98.89 99.53 97.92 99.38 4,160,254 +0.83(+0.84%)
May 16, 2022 98.00 99.35 97.08 98.55 3,438,556 +1.07(+1.10%)
May 13, 2022 98.41 98.62 96.58 97.48 4,502,428 -0.77(-0.78%)
May 12, 2022 97.44 98.26 96.29 98.25 4,919,036 +0.26(+0.27%)
May 11, 2022 98.24 99.87 97.88 97.99 4,668,193 -0.17(-0.17%)
May 10, 2022 99.41 100.10 97.72 98.16 5,221,701 -0.70(-0.71%)
May 09, 2022 99.58 100.15 98.37 98.86 7,147,265 -1.83(-1.82%)
May 06, 2022 97.31 100.92 97.19 100.69 8,220,440 +2.96(+3.03%)
May 05, 2022 100.61 100.61 96.50 97.73 8,236,469 -2.84(-2.82%)
May 04, 2022 96.78 101.21 95.53 100.57 9,359,820 +4.59(+4.78%)
May 03, 2022 97.11 97.73 95.93 95.98 5,892,092 -0.52(-0.54%)
May 02, 2022 96.45 97.31 95.02 96.50 6,519,968 +0.37(+0.38%)
Apr 29, 2022 100.28 100.44 95.89 96.13 8,804,785 -4.72(-4.68%)
Apr 28, 2022 101.74 102.60 100.37 100.85 5,907,468 +0.00(+0.00%)
Apr 27, 2022 101.21 102.33 99.74 100.85 4,730,842 -0.58(-0.57%)
Apr 26, 2022 101.11 102.91 101.04 101.43 3,928,890 -0.34(-0.33%)
Apr 25, 2022 101.84 102.39 99.21 101.77 4,957,535 +0.09(+0.09%)
Apr 22, 2022 104.27 104.31 101.57 101.68 5,779,263 -3.50(-3.33%)
Apr 21, 2022 106.10 104.87 105.18 3,385,896 -1.46(-1.37%)
Apr 20, 2022 104.90 107.60 104.58 106.64 5,630,026 +2.78(+2.68%)
Apr 19, 2022 103.60 104.41 102.95 103.86 3,615,100 +0.44(+0.43%)
Apr 18, 2022 103.38 104.49 102.98 103.42 3,003,412 -0.26(-0.25%)
Apr 14, 2022 105.31 105.75 103.61 103.68 5,134,857 -1.30(-1.24%)
Apr 13, 2022 104.40 105.80 103.20 104.98 3,768,333 +0.34(+0.32%)
Apr 12, 2022 104.40 105.03 103.76 104.64 4,127,475 +0.19(+0.18%)
Apr 11, 2022 106.36 107.73 104.17 104.45 6,367,927 -2.16(-2.03%)
Apr 08, 2022 104.40 107.52 103.56 106.61 7,756,141 +3.00(+2.90%)
Apr 07, 2022 101.96 103.99 101.27 103.61 5,731,739 +1.55(+1.52%)
Apr 06, 2022 99.97 102.29 99.69 102.06 6,589,871 +2.60(+2.61%)
Apr 05, 2022 99.34 101.28 99.18 99.46 7,124,446 -0.54(-0.54%)
Apr 04, 2022 100.49 100.54 98.66 100.00 6,954,381 -1.09(-1.08%)
Apr 01, 2022 101.21 102.19 100.30 101.09 6,344,498 -0.12(-0.12%)
Mar 31, 2022 102.00 102.77 101.18 101.21 8,520,802 -2.34(-2.26%)
Mar 30, 2022 104.10 105.36 102.32 103.55 7,971,505 -1.13(-1.08%)
Mar 29, 2022 106.79 107.29 103.91 104.68 8,513,248 -3.36(-3.11%)
Mar 28, 2022 108.00 108.25 106.92 108.04 3,774,594 -0.52(-0.48%)
Mar 25, 2022 107.75 108.86 107.34 108.56 3,788,862 +0.51(+0.47%)
Mar 24, 2022 106.40 108.07 106.06 108.05 3,617,825 +1.85(+1.74%)
Mar 23, 2022 107.48 107.77 106.15 106.20 3,182,430 -1.03(-0.96%)
Mar 22, 2022 108.00 108.20 106.33 107.23 3,324,789 -0.16(-0.15%)
Mar 21, 2022 107.78 109.69 106.87 107.39 4,673,767 +0.09(+0.08%)
Mar 18, 2022 108.50 108.62 106.55 107.30 7,130,466 -1.26(-1.16%)
Mar 17, 2022 106.65 108.64 105.72 108.56 5,583,096 +1.45(+1.35%)
Mar 16, 2022 107.00 107.32 105.50 107.11 5,183,168 +0.13(+0.12%)
Mar 15, 2022 105.00 107.45 104.59 106.98 6,844,881 +2.49(+2.38%)
Mar 14, 2022 103.93 104.59 101.09 104.49 5,750,452 +1.02(+0.99%)
Mar 11, 2022 104.17 105.18 103.39 103.47 4,799,020 -0.61(-0.59%)
Mar 10, 2022 103.10 104.26 102.57 104.08 3,595,007 +0.48(+0.46%)
Mar 09, 2022 104.54 104.93 102.37 103.60 4,936,972 +1.24(+1.21%)
Mar 08, 2022 105.07 105.87 102.25 102.36 6,800,701 -2.20(-2.10%)
Mar 07, 2022 104.49 106.81 103.74 104.56 6,423,297 -0.63(-0.60%)
Mar 04, 2022 102.71 105.28 102.07 105.19 5,347,972 +0.65(+0.62%)
Mar 03, 2022 104.49 105.70 103.48 104.54 5,740,474 +0.11(+0.11%)
Mar 02, 2022 103.01 105.03 101.95 104.43 5,031,942 +2.38(+2.33%)
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.