Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202386.7087.6085.6185.7785.777,251,900
Feb 02, 202386.5486.9785.4686.1886.1811,244,300
Feb 01, 202388.0188.1886.6887.4987.497,420,300
Jan 31, 202387.5088.5087.0788.2288.228,189,900
Jan 30, 202387.8988.3986.9987.0587.058,540,000
Jan 27, 202387.7588.1287.0087.7887.787,476,400
Jan 26, 202386.4687.7686.0387.6687.669,263,400
Jan 25, 202385.3986.0184.8285.7585.7518,389,700
Jan 24, 202386.7587.2085.9286.0286.0214,708,600
Jan 23, 202387.0087.4586.7587.2087.2014,720,100
Jan 20, 202387.4887.4986.7587.0087.0013,004,100
Jan 19, 202387.7188.3187.0587.4887.4811,430,400
Jan 18, 202389.5989.7588.0388.2088.209,495,000
Jan 17, 202390.1090.5689.1189.3789.3712,365,300
Jan 13, 202388.7090.4088.5189.9289.9210,207,300
Jan 12, 202389.7989.9789.0389.1889.1810,466,200
Jan 11, 202391.5691.6989.3589.7589.7510,221,100
Jan 10, 202390.8591.3788.5090.6590.6510,828,300
Jan 09, 202392.1493.2591.4291.4991.4910,415,900
Jan 06, 202391.3391.9390.9891.6091.608,957,500
Jan 05, 202391.7192.1790.4390.4590.458,441,600
Jan 04, 202393.2893.4191.6691.9891.987,330,400
Jan 03, 202391.7293.0591.0492.9192.916,543,500
Dec 30, 202293.2593.4592.4993.1993.193,567,500
Dec 29, 202293.2193.7592.9293.4593.453,297,200
Dec 28, 202293.4093.6992.5892.7692.763,807,000
Dec 27, 202293.1193.3292.1393.0293.023,977,400
Dec 23, 202293.3194.2193.0793.5693.567,307,000
Dec 22, 202293.5294.0492.4493.4093.405,384,100
Dec 21, 202295.5995.6293.0194.1294.126,278,400
Dec 20, 202294.8795.4094.1495.0095.005,301,200
Dec 19, 202295.3896.3194.6795.0595.055,159,100
Dec 16, 202296.5396.7694.5595.4595.4511,126,600
Dec 15, 202299.3999.6397.1097.6097.607,073,200
Dec 14, 2022101.38101.8899.51100.68100.685,129,900
Dec 13, 2022104.60104.83100.79101.19101.196,061,800
Dec 12, 2022101.66103.79101.66103.79103.794,724,200
Dec 09, 2022102.17102.69101.53101.65101.654,383,000
Dec 08, 2022102.50103.80102.28102.53102.534,063,500
Dec 07, 2022101.36102.34101.35102.28102.284,824,500
Dec 06, 2022101.84102.72100.54101.19101.194,060,200
Dec 05, 2022101.88102.84101.72102.01102.013,645,300
Dec 02, 2022101.17102.75101.09102.58102.584,478,900
Dec 01, 2022102.19102.60100.96101.65101.655,047,600
Nov 30, 2022100.46102.0399.80101.88101.887,858,200
Nov 29, 2022100.19101.09100.11100.88100.883,428,900
Nov 28, 2022100.71102.10100.07100.41100.414,585,100
Nov 25, 2022100.61101.55100.19101.26101.262,464,800
Nov 23, 202299.77100.6199.70100.06100.063,359,600
Nov 22, 202299.0599.8898.5599.5199.514,904,600
Nov 21, 202297.2598.2797.2597.8997.894,842,300
Nov 18, 202295.6097.4995.6097.3597.357,294,000
Nov 17, 202295.7396.4094.7494.9394.936,427,200
Nov 16, 202297.8798.9695.8396.1096.106,940,000
Nov 15, 202297.8098.6797.1697.7397.736,569,400
Nov 14, 202297.8898.8697.1497.1797.175,018,600
Nov 11, 202299.7599.9795.0597.5597.559,174,900
Nov 10, 2022101.88101.8998.3799.9199.916,308,100
Nov 09, 2022101.65101.9799.4599.5699.565,047,100
Nov 08, 2022101.40102.77101.00101.65101.655,650,000
Nov 07, 202299.40101.4499.33101.18101.185,595,400
Nov 04, 202298.5999.8597.7899.5699.569,416,000
Nov 03, 202296.2598.4695.2497.8097.808,406,400
Nov 02, 202296.5199.4496.0096.8096.8015,502,000
Nov 01, 202294.6195.1193.5294.6294.627,009,000
Oct 31, 202293.7495.8892.8794.7094.707,401,400
Oct 28, 202292.9294.7392.5294.1994.196,761,600
Oct 27, 202293.0093.7992.5292.7092.705,610,700
Oct 26, 202293.1693.9792.7292.7392.737,619,300
Oct 25, 202291.1392.7290.7692.2292.2213,822,400
Oct 24, 202293.9195.4093.7394.8094.807,183,500
Oct 21, 202290.8493.1690.0492.7292.724,919,100
Oct 20, 202291.4692.0690.6590.9990.994,798,500
Oct 19, 202291.9092.7291.1191.6691.664,004,600
Oct 18, 202292.2592.8190.8791.9491.945,659,000
Oct 17, 202289.9991.0989.6690.8990.895,493,900
Oct 14, 202290.8590.9589.1389.3089.305,475,500
Oct 13, 202286.4890.5386.2890.1090.106,056,300
Oct 12, 202288.7489.5787.8087.8487.844,926,500
Oct 11, 202287.7489.7086.7488.5088.506,898,100
Oct 10, 202287.7189.9687.2188.2588.257,429,800
Oct 07, 202293.1894.0087.1388.2588.2519,715,100
Oct 06, 202299.99100.1698.3998.5898.584,171,000
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, 202297.0197.8495.2795.3795.375,395,000
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, 202299.4899.5596.9698.3598.354,647,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...