Canada Markets close in 2 hrs 23 mins

CVS Health Corporation (CVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
87.86-10.72 (-10.87%)
As of 01:37PM EDT. Market open.
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 202293.1894.0087.1387.8687.8613,466,154
Oct 06, 202299.99100.1698.3998.5898.584,152,000
Oct 05, 2022100.04101.0899.34100.45100.453,220,800
Oct 04, 202298.19100.6397.58100.52100.525,598,400
Oct 03, 202295.9898.1795.3797.7697.763,935,800
Sept 30, 202297.0197.8495.2795.3795.375,391,500
Sept 29, 202298.0198.2196.1196.9896.985,185,200
Sept 28, 202298.0598.8296.9098.1698.164,303,400
Sept 27, 202298.1099.3196.8797.2197.214,606,600
Sept 26, 202297.5998.3596.8697.7497.745,106,600
Sept 23, 202299.4899.5596.9698.3598.354,645,600
Sept 22, 202299.80100.9398.9299.8399.834,513,200
Sept 21, 2022101.94102.9699.7599.7799.773,770,600
Sept 20, 2022101.47101.99100.33101.34101.343,861,900
Sept 19, 2022101.06102.17100.30102.11102.114,100,600
Sept 16, 2022102.14102.46100.98102.06102.068,611,600
Sept 15, 2022102.12103.42101.84102.31102.315,556,500
Sept 14, 2022101.06101.79100.20101.05101.054,686,000
Sept 13, 2022101.99102.65100.19100.45100.453,501,000
Sept 12, 2022102.63103.59102.39103.04103.043,709,300
Sept 09, 2022102.50102.85101.93102.15102.153,888,500
Sept 08, 2022100.50102.37100.08102.26102.265,445,500
Sept 07, 202298.53101.1198.50100.68100.684,683,800
Sept 06, 202299.73100.0797.7898.7398.735,804,100
Sept 02, 2022100.15101.3299.0399.4499.445,535,300
Sept 01, 202298.0099.9897.7599.9399.933,987,000
Aug 31, 202299.0299.8198.0998.1598.156,145,800
Aug 30, 2022100.30100.5498.5598.8098.804,896,700
Aug 29, 202299.48100.9198.91100.33100.332,998,800
Aug 26, 2022102.20102.5099.98100.06100.062,853,200
Aug 25, 2022101.16102.18100.62102.15102.153,942,600
Aug 24, 2022100.75101.40100.21101.28101.285,140,300
Aug 23, 2022101.96101.96100.97101.13101.132,909,300
Aug 22, 2022103.07103.50101.62102.34102.345,102,900
Aug 19, 2022103.71104.62102.92104.05104.055,114,300
Aug 18, 2022104.68104.89102.73103.64103.646,176,800
Aug 17, 2022105.52106.51104.78104.92104.923,865,900
Aug 16, 2022106.23107.26106.02106.43106.433,398,400
Aug 15, 2022105.99106.68104.89106.27106.272,892,600
Aug 12, 2022105.00106.87104.88106.39106.395,064,400
Aug 11, 2022103.92105.48103.85104.25104.254,004,900
Aug 10, 2022104.53104.56103.47104.05104.054,203,400
Aug 09, 2022102.88104.34102.44103.69103.695,128,800
Aug 08, 2022102.30102.76101.54102.00102.004,190,200
Aug 05, 2022101.51103.55101.51102.26102.264,285,200
Aug 04, 2022102.16104.41101.72101.87101.877,502,900
Aug 03, 202298.05101.8897.72101.38101.3811,671,800
Aug 02, 202296.2196.5295.1095.3795.374,110,500
Aug 01, 202295.0096.5694.8396.0296.024,003,900
Jul 29, 202295.6996.1095.1795.6895.685,735,600
Jul 28, 202295.7596.1994.6095.5395.534,807,500
Jul 27, 202295.1996.2294.1795.8795.873,143,900
Jul 26, 202294.5895.6094.5295.3195.314,423,800
Jul 25, 202294.2895.7294.1494.4994.494,753,200
Jul 22, 202294.1394.4393.1994.0694.064,484,600
Jul 21, 202292.5293.4692.0093.1993.196,982,200
Jul 20, 202296.4096.5194.3595.1595.154,152,500
Jul 19, 202295.3897.1395.2196.7996.796,729,500
Jul 18, 202295.6895.6893.9994.2994.294,894,700
Jul 15, 202294.3195.8293.6995.3795.374,310,800
Jul 14, 202291.6292.9890.9992.8392.833,715,500
Jul 13, 202294.1494.8993.0793.4593.453,840,400
Jul 12, 202294.4196.3494.2694.9894.985,602,000
Jul 11, 202293.7195.3693.7194.7194.713,255,900
Jul 08, 202293.6895.4193.6094.1894.183,465,000
Jul 07, 202293.6794.4693.3193.7393.733,536,400
Jul 06, 202292.3193.8292.2593.1993.193,146,100
Jul 05, 202292.8193.2090.5892.5392.534,763,700
Jul 01, 202292.8194.1091.5593.9493.945,215,100
Jun 30, 202292.7893.3692.0092.6692.666,336,200
Jun 29, 202293.4994.2593.1193.3593.353,562,400
Jun 28, 202294.9395.9592.9493.2093.204,900,100
Jun 27, 202294.5094.9994.1094.5494.544,687,200
Jun 24, 202293.0494.7892.3194.5294.526,106,200
Jun 23, 202291.5292.9791.3192.3792.374,665,400
Jun 22, 202290.6292.8890.3091.2991.294,658,600
Jun 21, 202290.4491.7489.3991.0891.084,998,500
Jun 17, 202290.2591.0888.4288.6688.668,393,800
Jun 16, 202290.0490.6089.0989.8589.855,914,400
Jun 15, 202290.9192.2490.1491.4591.454,177,100
Jun 14, 202291.1091.9589.9590.6490.644,789,100
Jun 13, 202291.6892.8990.4490.8990.894,756,900
Jun 10, 202291.5294.0191.3593.1793.174,488,600
Jun 09, 202293.8394.6792.7292.7492.744,153,500
Jun 08, 202295.2795.2993.5093.8893.883,778,300
Jun 07, 202294.6796.1494.2195.9295.924,852,400
Jun 06, 202295.3196.3194.6195.7295.723,925,100
Jun 03, 202296.9297.1494.7194.9094.904,312,700
Jun 02, 202296.6297.2894.5397.2397.234,175,600
Jun 01, 202297.3897.7795.1796.5496.544,410,400
May 31, 202297.5098.1696.4296.7596.759,286,800
May 27, 202296.4598.1095.7698.0598.054,318,000
May 26, 202297.8498.8797.6397.8097.804,779,100
May 25, 202297.0598.0496.5397.1597.153,603,600
May 24, 202296.1097.0194.7996.4596.453,959,200
May 23, 202296.0097.0794.9895.5795.576,136,200
May 20, 202293.2895.2392.7494.9394.935,194,200
May 19, 202293.0393.6891.4793.1493.147,000,000
May 18, 202298.4398.4392.9394.0294.028,246,800
May 17, 202298.8999.5397.9299.3899.384,160,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...