CVS Health Corp (CVS)

82.09
-1.20 (-1.44%)
NYSE · Last Trade: May 1st, 10:37 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CVS Health Corp (CVS)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202683.4583.7482.0782.094,941,73082.09
4/30/202683.8383.8582.3383.298,330,93583.29
4/29/202681.2283.9381.0083.907,607,89283.90
4/28/202679.1881.3779.0480.988,306,07080.98
4/27/202677.8678.6777.6178.365,734,93878.36
4/24/202678.8879.0477.4677.947,374,34977.94
4/23/202676.1079.6476.1078.869,014,63178.86
4/22/202677.9078.3076.3176.435,142,78475.77
4/21/202678.9979.0576.6077.367,441,98776.69
4/20/202677.0077.3176.2976.587,439,31075.91
4/17/202676.6977.7976.2477.308,683,66476.63
4/16/202674.9076.8174.7876.7910,594,50376.12
4/15/202677.1577.4474.8774.998,660,35474.34
4/14/202677.9078.9877.5677.626,105,12076.94
4/13/202678.1478.8277.5378.096,714,11677.41
4/10/202678.9879.4678.4479.336,857,83778.64
4/09/202678.7679.5678.3178.845,161,02478.15
4/08/202678.6478.8677.7278.796,758,26778.10
4/07/202677.4278.5975.4478.2216,404,02277.54
4/06/202673.4973.7572.1073.284,936,89672.64
4/02/202672.5073.6872.1273.496,034,58072.85
4/01/202672.0672.7571.8272.495,099,63771.86
3/31/202670.4072.2070.2571.827,718,69671.20
3/30/202671.1371.4669.5170.147,305,62069.53
3/27/202671.1071.4369.6770.086,105,50969.47
3/26/202672.0272.6371.0271.184,129,59470.56
3/25/202672.7473.3871.4472.185,363,53771.55
3/24/202671.0073.2870.2572.808,528,23572.17
3/23/202672.2972.4670.6171.298,156,23370.67
3/20/202671.5071.7370.2171.4818,879,23570.86
3/19/202673.2073.8571.6071.869,066,80371.23
3/18/202674.3974.4773.0073.027,088,88872.38
3/17/202676.3376.6274.1274.818,348,58574.16
3/16/202676.4577.0875.7775.845,392,60075.18
3/13/202676.8477.1776.0376.134,537,87875.47
3/12/202676.8177.5875.9876.077,720,03275.41
3/11/202676.0076.5175.3275.725,531,26275.06
3/10/202678.5978.7576.1076.326,480,73875.66
3/09/202677.2478.4176.3078.266,872,24077.58
3/06/202678.7778.8676.9377.927,139,74577.24
3/05/202679.9680.3278.3078.6910,055,83878.01
3/04/202680.4181.0979.6780.576,806,33679.87
3/03/202681.1881.6979.1380.497,090,04079.79
3/02/202679.8981.6879.2881.6612,486,33880.95
2/27/202678.0279.9077.5079.9014,699,36279.20
2/26/202676.3478.6876.3478.016,319,18877.33
2/25/202675.3076.6375.0176.198,125,44175.53
2/24/202676.9676.9672.9274.1812,194,48773.53
2/23/202676.0277.7875.7077.006,496,98376.33
2/20/202677.1177.5075.7276.696,172,91776.02
2/19/202678.0278.2876.4377.325,345,06576.65
2/18/202677.9078.0877.0177.755,217,15477.07
2/17/202679.1879.7577.8578.205,794,60877.52
2/13/202677.7579.0977.6578.486,721,32277.80
2/12/202677.5179.0677.0877.938,055,97677.25
2/11/202675.7077.0274.3477.0210,624,30076.35
2/10/202673.7778.3673.0075.7013,118,02275.04
2/09/202677.5478.6775.5175.7710,718,35575.11
2/06/202676.3778.9676.1978.357,082,75277.67
2/05/202675.2377.3475.0276.338,150,70775.67
2/04/202676.7477.5275.0775.2411,607,64974.59
2/03/202675.4676.8975.4676.837,160,22076.16
2/02/202674.3675.7873.4075.4210,706,85774.76