Skip to main content

CVS Health Corp (NY: CVS )

87.79 +0.01 (+0.01%)
Streaming Delayed Price Updated: 12:35 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 87.75 88.12 87.00 87.78 7,480,974 +0.12(+0.14%)
Jan 26, 2023 86.46 87.75 86.03 87.66 9,262,723 +1.91(+2.23%)
Jan 25, 2023 85.39 86.01 84.82 85.75 18,387,976 -0.27(-0.31%)
Jan 24, 2023 86.75 87.20 85.92 86.02 14,971,911 -1.18(-1.35%)
Jan 23, 2023 87.00 87.45 86.75 87.20 14,715,851 +0.20(+0.23%)
Jan 20, 2023 87.48 87.49 86.75 87.00 13,017,868 -0.48(-0.55%)
Jan 19, 2023 87.71 88.31 87.05 87.48 11,429,189 -0.11(-0.13%)
Jan 18, 2023 88.98 89.13 87.43 87.59 9,558,341 -1.16(-1.31%)
Jan 17, 2023 89.48 89.94 88.50 88.76 12,436,903 -0.55(-0.61%)
Jan 13, 2023 88.09 89.77 87.90 89.30 10,280,100 +0.73(+0.83%)
Jan 12, 2023 89.17 89.35 88.41 88.57 10,535,502 -0.57(-0.64%)
Jan 11, 2023 90.93 91.06 88.74 89.13 10,288,440 -0.89(-0.99%)
Jan 10, 2023 90.23 90.74 87.89 90.03 10,902,057 -0.83(-0.92%)
Jan 09, 2023 91.51 92.61 90.79 90.86 10,481,719 -0.11(-0.12%)
Jan 06, 2023 90.70 91.30 90.36 90.97 9,019,648 +1.14(+1.27%)
Jan 05, 2023 91.08 91.53 89.81 89.83 8,499,509 -1.52(-1.66%)
Jan 04, 2023 92.64 92.77 91.03 91.35 7,381,049 -0.92(-1.00%)
Jan 03, 2023 91.09 92.41 90.42 92.27 6,457,811 -0.28(-0.30%)
Dec 30, 2022 92.61 92.81 91.86 92.55 3,593,184 -0.26(-0.28%)
Dec 29, 2022 92.57 93.11 92.28 92.81 3,319,938 +0.69(+0.74%)
Dec 28, 2022 92.76 93.05 91.94 92.12 3,831,478 -0.26(-0.28%)
Dec 27, 2022 92.47 92.68 91.50 92.38 4,004,899 -0.54(-0.58%)
Dec 23, 2022 92.67 93.56 92.43 92.92 7,357,561 +0.16(+0.17%)
Dec 22, 2022 92.88 93.39 91.81 92.76 5,421,335 -0.72(-0.77%)
Dec 21, 2022 94.93 94.96 92.37 93.47 6,321,499 -0.87(-0.93%)
Dec 20, 2022 94.22 94.75 93.49 94.35 5,337,861 -0.05(-0.05%)
Dec 19, 2022 94.73 95.65 94.02 94.40 5,194,754 -0.40(-0.42%)
Dec 16, 2022 95.87 96.10 93.90 94.80 11,203,550 -2.14(-2.20%)
Dec 15, 2022 98.71 98.95 96.43 96.93 7,122,460 -3.06(-3.06%)
Dec 14, 2022 100.69 101.18 98.83 99.99 5,164,941 -0.51(-0.50%)
Dec 13, 2022 103.88 104.11 100.10 100.50 6,103,416 -2.58(-2.50%)
Dec 12, 2022 100.96 103.08 100.96 103.08 4,756,838 +2.12(+2.10%)
Dec 09, 2022 101.47 101.99 100.83 100.95 4,413,276 -0.87(-0.86%)
Dec 08, 2022 101.80 103.09 101.58 101.83 4,091,529 +0.25(+0.25%)
Dec 07, 2022 100.67 101.63 100.65 101.58 4,857,792 +1.08(+1.08%)
Dec 06, 2022 101.14 102.02 99.85 100.50 4,088,225 -0.81(-0.80%)
Dec 05, 2022 101.18 102.14 101.02 101.31 3,670,461 -0.57(-0.56%)
Dec 02, 2022 100.48 102.05 100.40 101.88 4,510,048 +0.92(+0.91%)
Dec 01, 2022 101.49 101.90 100.27 100.95 5,082,476 -0.23(-0.23%)
Nov 30, 2022 99.77 101.33 99.12 101.18 7,911,748 +0.99(+0.99%)
Nov 29, 2022 99.50 100.40 99.42 100.19 3,452,556 +0.47(+0.47%)
Nov 28, 2022 100.02 101.40 99.38 99.72 4,616,758 -0.84(-0.84%)
Nov 25, 2022 99.92 100.85 99.50 100.56 2,504,600 +1.19(+1.20%)
Nov 23, 2022 99.09 99.92 99.02 99.37 3,382,823 +0.55(+0.55%)
Nov 22, 2022 98.37 99.20 97.87 98.83 4,937,459 +1.61(+1.65%)
Nov 21, 2022 96.58 97.60 96.58 97.22 4,853,608 +0.54(+0.55%)
Nov 18, 2022 94.94 96.82 94.94 96.68 7,344,587 +2.40(+2.55%)
Nov 17, 2022 95.07 95.74 94.09 94.28 6,475,399 -1.16(-1.22%)
Nov 16, 2022 97.20 98.28 95.17 95.44 6,987,699 -1.62(-1.67%)
Nov 15, 2022 97.13 97.99 96.49 97.06 6,614,375 +0.56(+0.58%)
Nov 14, 2022 97.21 98.18 96.47 96.50 5,052,838 -0.38(-0.39%)
Nov 11, 2022 99.07 99.28 94.40 96.88 9,238,473 -2.34(-2.36%)
Nov 10, 2022 101.18 101.19 97.70 99.22 6,350,666 +0.35(+0.35%)
Nov 09, 2022 100.95 101.27 98.77 98.88 5,084,145 -2.08(-2.06%)
Nov 08, 2022 100.70 102.06 100.31 100.95 5,689,084 +0.47(+0.46%)
Nov 07, 2022 98.72 100.74 98.65 100.49 5,634,090 +1.61(+1.63%)
Nov 04, 2022 97.91 99.17 97.10 98.88 9,481,067 +1.75(+1.80%)
Nov 03, 2022 95.59 97.78 94.59 97.13 8,463,916 +0.99(+1.03%)
Nov 02, 2022 95.85 96.14 15,609,804 +2.16(+2.30%)
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.