CVS Health Corp (CVS)

74.52
+0.08 (0.11%)
NYSE · Last Trade: Feb 1st, 5:10 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CVS Health Corp (CVS)

DateOpenHighLowCloseVolumeAdjusted Close
1/30/202674.1174.9273.2674.5210,221,47374.52
1/29/202673.8974.9273.6574.4410,590,64774.44
1/28/202671.6374.3671.4274.0313,562,94074.03
1/27/202675.3977.3070.6972.0044,173,80272.00
1/26/202683.2584.0082.5083.879,208,33683.87
1/23/202682.3383.2981.9983.017,591,50783.01
1/22/202680.9982.6880.7682.686,422,37482.68
1/21/202680.4582.0880.2481.499,138,50880.83
1/20/202678.3480.5077.5980.0910,615,56179.44
1/16/202681.3181.5678.4778.609,597,92177.96
1/15/202679.2881.4278.1281.3610,427,73080.70
1/14/202680.8680.9679.2179.334,486,84778.68
1/13/202680.3681.0580.0480.688,095,48380.02
1/12/202680.7580.9578.9880.367,400,72779.70
1/09/202680.8181.1679.2980.307,974,98879.64
1/08/202679.9281.0879.2180.607,176,05279.94
1/07/202680.9681.3479.7379.795,948,54679.14
1/06/202680.3581.7579.3680.7010,636,62980.04
1/05/202680.0080.8178.2280.428,090,66579.76
1/02/202679.2880.7978.6180.135,428,44679.48
12/31/202579.7979.8579.3279.363,108,07678.71
12/30/202580.0080.2479.6079.853,409,61979.20
12/29/202579.6380.2279.6080.024,428,68879.37
12/26/202579.0279.6979.0279.613,236,48778.96
12/24/202578.1279.2578.1279.121,849,28978.47
12/23/202578.3078.4877.9478.044,026,39177.40
12/22/202577.6778.7477.0278.365,700,37877.72
12/19/202577.8878.9577.3977.7212,107,05877.09
12/18/202577.6478.2377.3677.796,677,84977.16
12/17/202578.5078.5977.1377.886,305,06577.24
12/16/202579.6579.9877.7878.294,476,09877.65
12/15/202579.7579.9079.1979.695,979,17079.04
12/12/202581.0081.0878.6779.426,527,27178.77
12/11/202578.9980.8978.2780.8311,077,81980.17
12/10/202578.9979.6978.1578.9714,870,11778.33
12/09/202579.1480.5078.2178.2412,591,12077.60
12/08/202575.9476.9475.0076.538,244,32875.91
12/05/202576.7376.8974.9875.637,768,38975.01
12/04/202575.1276.7874.1476.758,872,16376.12
12/03/202577.8777.8875.0075.008,159,72674.39
12/02/202579.3879.4377.1977.627,700,47176.99
12/01/202579.9781.0678.9979.106,753,86978.45
11/28/202580.0480.4179.7080.362,453,13079.70
11/26/202578.7980.6078.2879.867,976,46779.21
11/25/202578.3578.9178.1978.474,732,62977.83
11/24/202578.7678.9577.2177.909,797,10677.26
11/21/202576.5478.2676.2378.0312,493,21677.39
11/20/202577.1977.5075.9576.045,256,86775.42
11/19/202577.9678.1776.3076.557,371,77475.93
11/18/202578.3578.4477.3377.946,254,15377.30
11/17/202577.9179.8777.7478.418,668,15577.77
11/14/202579.3979.7477.7577.815,171,13077.17
11/13/202579.2379.9978.5279.247,262,07178.59
11/12/202579.7181.7279.6580.269,323,31579.61
11/11/202578.0079.9077.6679.875,931,08179.22
11/10/202578.0579.5876.5077.546,904,82076.91
11/07/202579.0579.4478.2978.994,306,24878.35
11/06/202578.7179.8678.5378.665,806,72278.02
11/05/202577.9979.2677.8978.556,078,94977.91
11/04/202578.4479.3577.5678.087,128,85777.44
11/03/202578.0678.7877.4378.448,239,01277.80