CVS Health Corporation (CVS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

85.77

-0.41

(-0.48%)

At close: 04:00PM EST

85.89

+0.12

(+0.14%)

After hours:

07:59PM EST

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	86.70	87.60	85.61	85.77	85.77	7,251,900
Feb 02, 2023	86.54	86.97	85.46	86.18	86.18	11,244,300
Feb 01, 2023	88.01	88.18	86.68	87.49	87.49	7,420,300
Jan 31, 2023	87.50	88.50	87.07	88.22	88.22	8,189,900
Jan 30, 2023	87.89	88.39	86.99	87.05	87.05	8,540,000
Jan 27, 2023	87.75	88.12	87.00	87.78	87.78	7,476,400
Jan 26, 2023	86.46	87.76	86.03	87.66	87.66	9,263,400
Jan 25, 2023	85.39	86.01	84.82	85.75	85.75	18,389,700
Jan 24, 2023	86.75	87.20	85.92	86.02	86.02	14,708,600
Jan 23, 2023	87.00	87.45	86.75	87.20	87.20	14,720,100
Jan 20, 2023	87.48	87.49	86.75	87.00	87.00	13,004,100
Jan 19, 2023	87.71	88.31	87.05	87.48	87.48	11,430,400
Jan 18, 2023	89.59	89.75	88.03	88.20	88.20	9,495,000
Jan 17, 2023	90.10	90.56	89.11	89.37	89.37	12,365,300
Jan 13, 2023	88.70	90.40	88.51	89.92	89.92	10,207,300
Jan 12, 2023	89.79	89.97	89.03	89.18	89.18	10,466,200
Jan 11, 2023	91.56	91.69	89.35	89.75	89.75	10,221,100
Jan 10, 2023	90.85	91.37	88.50	90.65	90.65	10,828,300
Jan 09, 2023	92.14	93.25	91.42	91.49	91.49	10,415,900
Jan 06, 2023	91.33	91.93	90.98	91.60	91.60	8,957,500
Jan 05, 2023	91.71	92.17	90.43	90.45	90.45	8,441,600
Jan 04, 2023	93.28	93.41	91.66	91.98	91.98	7,330,400
Jan 03, 2023	91.72	93.05	91.04	92.91	92.91	6,543,500
Dec 30, 2022	93.25	93.45	92.49	93.19	93.19	3,567,500
Dec 29, 2022	93.21	93.75	92.92	93.45	93.45	3,297,200
Dec 28, 2022	93.40	93.69	92.58	92.76	92.76	3,807,000
Dec 27, 2022	93.11	93.32	92.13	93.02	93.02	3,977,400
Dec 23, 2022	93.31	94.21	93.07	93.56	93.56	7,307,000
Dec 22, 2022	93.52	94.04	92.44	93.40	93.40	5,384,100
Dec 21, 2022	95.59	95.62	93.01	94.12	94.12	6,278,400
Dec 20, 2022	94.87	95.40	94.14	95.00	95.00	5,301,200
Dec 19, 2022	95.38	96.31	94.67	95.05	95.05	5,159,100
Dec 16, 2022	96.53	96.76	94.55	95.45	95.45	11,126,600
Dec 15, 2022	99.39	99.63	97.10	97.60	97.60	7,073,200
Dec 14, 2022	101.38	101.88	99.51	100.68	100.68	5,129,900
Dec 13, 2022	104.60	104.83	100.79	101.19	101.19	6,061,800
Dec 12, 2022	101.66	103.79	101.66	103.79	103.79	4,724,200
Dec 09, 2022	102.17	102.69	101.53	101.65	101.65	4,383,000
Dec 08, 2022	102.50	103.80	102.28	102.53	102.53	4,063,500
Dec 07, 2022	101.36	102.34	101.35	102.28	102.28	4,824,500
Dec 06, 2022	101.84	102.72	100.54	101.19	101.19	4,060,200
Dec 05, 2022	101.88	102.84	101.72	102.01	102.01	3,645,300
Dec 02, 2022	101.17	102.75	101.09	102.58	102.58	4,478,900
Dec 01, 2022	102.19	102.60	100.96	101.65	101.65	5,047,600
Nov 30, 2022	100.46	102.03	99.80	101.88	101.88	7,858,200
Nov 29, 2022	100.19	101.09	100.11	100.88	100.88	3,428,900
Nov 28, 2022	100.71	102.10	100.07	100.41	100.41	4,585,100
Nov 25, 2022	100.61	101.55	100.19	101.26	101.26	2,464,800
Nov 23, 2022	99.77	100.61	99.70	100.06	100.06	3,359,600
Nov 22, 2022	99.05	99.88	98.55	99.51	99.51	4,904,600
Nov 21, 2022	97.25	98.27	97.25	97.89	97.89	4,842,300
Nov 18, 2022	95.60	97.49	95.60	97.35	97.35	7,294,000
Nov 17, 2022	95.73	96.40	94.74	94.93	94.93	6,427,200
Nov 16, 2022	97.87	98.96	95.83	96.10	96.10	6,940,000
Nov 15, 2022	97.80	98.67	97.16	97.73	97.73	6,569,400
Nov 14, 2022	97.88	98.86	97.14	97.17	97.17	5,018,600
Nov 11, 2022	99.75	99.97	95.05	97.55	97.55	9,174,900
Nov 10, 2022	101.88	101.89	98.37	99.91	99.91	6,308,100
Nov 09, 2022	101.65	101.97	99.45	99.56	99.56	5,047,100
Nov 08, 2022	101.40	102.77	101.00	101.65	101.65	5,650,000
Nov 07, 2022	99.40	101.44	99.33	101.18	101.18	5,595,400
Nov 04, 2022	98.59	99.85	97.78	99.56	99.56	9,416,000
Nov 03, 2022	96.25	98.46	95.24	97.80	97.80	8,406,400
Nov 02, 2022	96.51	99.44	96.00	96.80	96.80	15,502,000
Nov 01, 2022	94.61	95.11	93.52	94.62	94.62	7,009,000
Oct 31, 2022	93.74	95.88	92.87	94.70	94.70	7,401,400
Oct 28, 2022	92.92	94.73	92.52	94.19	94.19	6,761,600
Oct 27, 2022	93.00	93.79	92.52	92.70	92.70	5,610,700
Oct 26, 2022	93.16	93.97	92.72	92.73	92.73	7,619,300
Oct 25, 2022	91.13	92.72	90.76	92.22	92.22	13,822,400
Oct 24, 2022	93.91	95.40	93.73	94.80	94.80	7,183,500
Oct 21, 2022	90.84	93.16	90.04	92.72	92.72	4,919,100
Oct 20, 2022	91.46	92.06	90.65	90.99	90.99	4,798,500
Oct 19, 2022	91.90	92.72	91.11	91.66	91.66	4,004,600
Oct 18, 2022	92.25	92.81	90.87	91.94	91.94	5,659,000
Oct 17, 2022	89.99	91.09	89.66	90.89	90.89	5,493,900
Oct 14, 2022	90.85	90.95	89.13	89.30	89.30	5,475,500
Oct 13, 2022	86.48	90.53	86.28	90.10	90.10	6,056,300
Oct 12, 2022	88.74	89.57	87.80	87.84	87.84	4,926,500
Oct 11, 2022	87.74	89.70	86.74	88.50	88.50	6,898,100
Oct 10, 2022	87.71	89.96	87.21	88.25	88.25	7,429,800
Oct 07, 2022	93.18	94.00	87.13	88.25	88.25	19,715,100
Oct 06, 2022	99.99	100.16	98.39	98.58	98.58	4,171,000
Oct 05, 2022	100.04	101.08	99.34	100.45	100.45	3,220,800
Oct 04, 2022	98.19	100.63	97.58	100.52	100.52	5,598,400
Oct 03, 2022	95.98	98.17	95.37	97.76	97.76	3,935,800
Sept 30, 2022	97.01	97.84	95.27	95.37	95.37	5,395,000
Sept 29, 2022	98.01	98.21	96.11	96.98	96.98	5,185,200
Sept 28, 2022	98.05	98.82	96.90	98.16	98.16	4,303,400
Sept 27, 2022	98.10	99.31	96.87	97.21	97.21	4,606,600
Sept 26, 2022	97.59	98.35	96.86	97.74	97.74	5,106,600
Sept 23, 2022	99.48	99.55	96.96	98.35	98.35	4,647,000
Sept 22, 2022	99.80	100.93	98.92	99.83	99.83	4,513,200
Sept 21, 2022	101.94	102.96	99.75	99.77	99.77	3,770,600
Sept 20, 2022	101.47	101.99	100.33	101.34	101.34	3,861,900
Sept 19, 2022	101.06	102.17	100.30	102.11	102.11	4,100,600
Sept 16, 2022	102.14	102.46	100.98	102.06	102.06	8,611,600
Sept 15, 2022	102.12	103.42	101.84	102.31	102.31	5,556,500
Sept 14, 2022	101.06	101.79	100.20	101.05	101.05	4,686,000
Sept 13, 2022	101.99	102.65	100.19	100.45	100.45	3,501,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7461-0.0050(-0.6603%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,526.35+37.34(+0.12%)

CVS Health Corporation (CVS)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7461
-0.0050(-0.6603%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,526.35
+37.34(+0.12%)