STOCKS WHIPSAW, TRADE LOWER AHEAD OF U.S. INFLATION REPORT

WTI slid more than 3% to hover near US$66 per barrel, while Brent also fell to below US$70 a barrel

CVS Health Corporation (CVS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

56.94

+0.47

(+0.84%)

As of 01:23PM EDT. Market open.

Time Period:

Sept 10, 2023 - Sept 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 10, 2024	56.58	56.98	55.73	56.94	56.94	2,536,783
Sept 09, 2024	57.95	58.14	55.51	56.47	56.47	9,138,800
Sept 06, 2024	58.14	59.12	57.65	57.75	57.75	6,262,800
Sept 05, 2024	59.50	59.63	57.40	58.07	58.07	7,022,200
Sept 04, 2024	57.39	59.86	57.26	59.30	59.30	14,231,300
Sept 03, 2024	57.20	58.50	57.11	57.38	57.38	11,601,600
Aug 30, 2024	56.96	57.42	56.85	57.24	57.24	8,188,100
Aug 29, 2024	57.35	57.48	56.50	56.97	56.97	9,181,000
Aug 28, 2024	57.50	57.93	56.77	57.24	57.24	7,963,600
Aug 27, 2024	58.62	58.74	57.43	57.46	57.46	6,180,900
Aug 26, 2024	58.70	59.79	58.57	58.70	58.70	6,892,600
Aug 23, 2024	58.06	58.85	57.77	58.75	58.75	9,614,400
Aug 22, 2024	58.46	58.46	57.17	57.74	57.74	7,883,100
Aug 21, 2024	58.99	59.24	58.08	58.32	58.32	4,730,400
Aug 20, 2024	58.70	59.25	58.51	58.90	58.90	4,178,700
Aug 19, 2024	58.41	59.14	58.38	58.80	58.80	7,469,100
Aug 16, 2024	57.36	58.54	57.30	58.35	58.35	7,442,700
Aug 15, 2024	56.39	57.57	56.29	57.56	57.56	10,041,000
Aug 14, 2024	55.88	56.42	55.75	55.99	55.99	5,873,200
Aug 13, 2024	55.90	56.49	55.75	55.82	55.82	7,839,300
Aug 12, 2024	57.21	57.22	55.60	55.81	55.81	8,390,200
Aug 09, 2024	57.80	57.85	56.65	57.11	57.11	8,345,000
Aug 08, 2024	56.30	58.10	56.21	57.85	57.85	11,683,600
Aug 07, 2024	58.00	58.61	56.27	56.47	56.47	14,976,000
Aug 06, 2024	57.69	58.96	57.33	58.34	58.34	11,471,900
Aug 05, 2024	58.00	58.76	57.07	57.81	57.81	9,479,800
Aug 02, 2024	60.24	60.64	58.19	59.32	59.32	8,695,500
Aug 01, 2024	60.88	61.55	59.45	60.03	60.03	9,214,900
Jul 31, 2024	60.84	62.10	60.13	60.33	60.33	12,826,600
Jul 30, 2024	61.67	63.92	61.67	63.18	63.18	10,469,400
Jul 29, 2024	60.69	62.04	60.27	61.57	61.57	9,237,800
Jul 26, 2024	59.02	61.10	58.91	61.00	61.00	14,553,200
Jul 25, 2024	58.87	60.04	58.27	58.65	58.65	8,178,000
Jul 24, 2024	58.08	58.63	57.43	58.54	58.54	10,223,200
Jul 23, 2024	58.17	58.21	57.32	57.97	57.97	7,460,500
Jul 22, 2024	58.88	59.06	58.08	58.33	58.33	7,913,600
Jul 22, 2024	0.665 Dividend
Jul 19, 2024	60.28	60.46	59.13	59.57	58.90	7,143,900
Jul 18, 2024	61.00	61.99	59.77	59.91	59.24	6,968,900
Jul 17, 2024	59.87	62.01	59.76	61.60	60.91	12,382,500
Jul 16, 2024	59.32	60.23	58.81	60.06	59.39	9,724,200
Jul 15, 2024	59.64	59.97	58.42	58.67	58.02	6,186,500
Jul 12, 2024	58.30	59.57	57.85	59.00	58.34	8,220,000
Jul 11, 2024	57.42	58.34	57.42	58.21	57.56	7,529,500
Jul 10, 2024	57.87	58.05	56.36	57.53	56.89	11,035,000
Jul 09, 2024	56.27	57.73	55.84	57.62	56.98	8,833,500
Jul 08, 2024	56.65	57.38	56.62	56.89	56.25	5,908,200
Jul 05, 2024	56.67	56.74	55.85	56.62	55.99	6,275,300
Jul 03, 2024	57.56	57.85	56.45	56.70	56.07	5,371,400
Jul 02, 2024	58.04	58.22	57.23	57.52	56.88	7,143,000
Jul 01, 2024	59.20	60.02	57.81	58.15	57.50	8,337,900
Jun 28, 2024	59.00	59.99	58.47	59.06	58.40	14,343,500
Jun 27, 2024	58.37	58.49	57.22	58.36	57.71	16,224,700
Jun 26, 2024	60.23	60.95	59.77	60.63	59.95	8,197,800
Jun 25, 2024	61.73	61.98	60.44	60.44	59.77	8,446,900
Jun 24, 2024	61.50	62.07	61.27	61.73	61.04	8,704,700
Jun 21, 2024	61.12	61.63	60.48	61.37	60.68	20,871,300
Jun 20, 2024	60.81	61.33	60.40	61.00	60.32	6,899,500
Jun 18, 2024	61.30	61.87	60.87	61.01	60.33	8,908,800
Jun 17, 2024	60.00	61.24	59.84	61.09	60.41	7,791,300
Jun 14, 2024	60.92	60.93	59.16	60.22	59.55	11,690,800
Jun 13, 2024	59.87	61.84	59.07	61.03	60.35	14,136,600
Jun 12, 2024	59.96	60.33	59.32	59.99	59.32	10,617,900
Jun 11, 2024	60.08	60.21	59.56	60.00	59.33	10,286,300
Jun 10, 2024	61.53	61.53	59.91	60.28	59.61	10,633,400
Jun 07, 2024	60.70	61.95	60.56	61.78	61.09	12,240,000
Jun 06, 2024	60.50	61.01	59.91	60.94	60.26	9,545,900
Jun 05, 2024	60.26	60.71	59.62	60.70	60.02	8,933,000
Jun 04, 2024	60.19	60.42	59.33	60.26	59.59	12,873,100
Jun 03, 2024	59.13	60.44	59.00	60.21	59.54	17,087,300
May 31, 2024	56.00	59.62	55.82	59.60	58.93	22,366,700
May 30, 2024	53.67	56.22	53.60	56.04	55.41	16,154,300
May 29, 2024	53.20	53.72	52.77	53.67	53.07	16,543,400
May 28, 2024	55.38	55.39	53.58	53.63	53.03	14,387,100
May 24, 2024	56.13	56.85	55.53	55.54	54.92	11,719,700
May 23, 2024	57.18	59.73	55.48	55.65	55.03	18,271,100
May 22, 2024	57.42	57.56	57.16	57.44	56.80	9,543,900
May 21, 2024	57.45	57.49	56.70	57.32	56.68	16,758,100
May 20, 2024	57.65	57.87	57.27	57.40	56.76	11,475,900
May 17, 2024	57.65	57.70	57.08	57.68	57.04	9,607,700
May 16, 2024	56.36	57.73	56.29	57.52	56.88	13,974,800
May 15, 2024	56.21	56.49	55.64	56.26	55.63	16,431,000
May 14, 2024	56.69	57.10	55.20	56.00	55.37	15,410,700
May 13, 2024	55.91	57.55	55.88	56.47	55.84	11,767,600
May 10, 2024	55.72	56.44	55.57	55.82	55.20	9,288,400
May 09, 2024	54.90	55.74	54.72	55.68	55.06	10,300,500
May 08, 2024	55.79	56.06	54.69	54.91	54.30	13,625,300
May 07, 2024	55.66	57.09	55.58	55.74	55.12	17,488,100
May 06, 2024	55.99	56.27	55.32	55.97	55.35	16,620,100
May 03, 2024	55.22	56.43	54.96	55.90	55.28	23,946,100
May 02, 2024	56.39	56.74	53.70	55.15	54.53	37,885,200
May 01, 2024	56.00	56.89	54.00	56.31	55.68	65,673,500
Apr 30, 2024	67.20	68.19	66.92	67.71	66.95	13,488,500
Apr 29, 2024	67.14	67.88	67.08	67.45	66.70	6,538,900
Apr 26, 2024	67.21	67.42	66.75	67.18	66.43	6,396,400
Apr 25, 2024	67.50	67.75	66.88	67.33	66.58	8,918,200
Apr 24, 2024	68.10	68.21	67.48	67.77	67.01	8,652,000
Apr 23, 2024	69.82	70.21	68.38	68.50	67.74	8,450,700
Apr 22, 2024	69.49	70.12	69.13	69.63	68.85	5,701,600
Apr 19, 2024	69.17	69.94	68.79	69.75	68.97	7,808,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,816.19-210.96(-0.92%)

S&P 5005,471.48+0.43(+0.01%)

DOW40,620.23-209.36(-0.51%)

CAD/USD0.7348-0.0029(-0.39%)

CRUDE OIL65.86-2.85(-4.15%)

Bitcoin CAD77,882.27+1,030.54(+1.34%)

STOCKS WHIPSAW, TRADE LOWER AHEAD OF U.S. INFLATION REPORT

CVS Health Corporation (CVS)

S&P/TSX
22,816.19
-210.96(-0.92%)

S&P 500
5,471.48
+0.43(+0.01%)

DOW
40,620.23
-209.36(-0.51%)

CAD/USD
0.7348
-0.0029(-0.39%)

CRUDE OIL
65.86
-2.85(-4.15%)

Bitcoin CAD
77,882.27
+1,030.54(+1.34%)