STOCKS SINK, TREASURY YIELDS SPIKE AFTER U.S. JOBS DATA

U.S. economy added 263,000 jobs in September, unemployment rate down to 3.5%

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 07, 2022	93.18	94.00	87.13	87.86	87.86	13,466,154
Oct 06, 2022	99.99	100.16	98.39	98.58	98.58	4,152,000
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	5,391,500
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	4,645,600
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
Sept 12, 2022	102.63	103.59	102.39	103.04	103.04	3,709,300
Sept 09, 2022	102.50	102.85	101.93	102.15	102.15	3,888,500
Sept 08, 2022	100.50	102.37	100.08	102.26	102.26	5,445,500
Sept 07, 2022	98.53	101.11	98.50	100.68	100.68	4,683,800
Sept 06, 2022	99.73	100.07	97.78	98.73	98.73	5,804,100
Sept 02, 2022	100.15	101.32	99.03	99.44	99.44	5,535,300
Sept 01, 2022	98.00	99.98	97.75	99.93	99.93	3,987,000
Aug 31, 2022	99.02	99.81	98.09	98.15	98.15	6,145,800
Aug 30, 2022	100.30	100.54	98.55	98.80	98.80	4,896,700
Aug 29, 2022	99.48	100.91	98.91	100.33	100.33	2,998,800
Aug 26, 2022	102.20	102.50	99.98	100.06	100.06	2,853,200
Aug 25, 2022	101.16	102.18	100.62	102.15	102.15	3,942,600
Aug 24, 2022	100.75	101.40	100.21	101.28	101.28	5,140,300
Aug 23, 2022	101.96	101.96	100.97	101.13	101.13	2,909,300
Aug 22, 2022	103.07	103.50	101.62	102.34	102.34	5,102,900
Aug 19, 2022	103.71	104.62	102.92	104.05	104.05	5,114,300
Aug 18, 2022	104.68	104.89	102.73	103.64	103.64	6,176,800
Aug 17, 2022	105.52	106.51	104.78	104.92	104.92	3,865,900
Aug 16, 2022	106.23	107.26	106.02	106.43	106.43	3,398,400
Aug 15, 2022	105.99	106.68	104.89	106.27	106.27	2,892,600
Aug 12, 2022	105.00	106.87	104.88	106.39	106.39	5,064,400
Aug 11, 2022	103.92	105.48	103.85	104.25	104.25	4,004,900
Aug 10, 2022	104.53	104.56	103.47	104.05	104.05	4,203,400
Aug 09, 2022	102.88	104.34	102.44	103.69	103.69	5,128,800
Aug 08, 2022	102.30	102.76	101.54	102.00	102.00	4,190,200
Aug 05, 2022	101.51	103.55	101.51	102.26	102.26	4,285,200
Aug 04, 2022	102.16	104.41	101.72	101.87	101.87	7,502,900
Aug 03, 2022	98.05	101.88	97.72	101.38	101.38	11,671,800
Aug 02, 2022	96.21	96.52	95.10	95.37	95.37	4,110,500
Aug 01, 2022	95.00	96.56	94.83	96.02	96.02	4,003,900
Jul 29, 2022	95.69	96.10	95.17	95.68	95.68	5,735,600
Jul 28, 2022	95.75	96.19	94.60	95.53	95.53	4,807,500
Jul 27, 2022	95.19	96.22	94.17	95.87	95.87	3,143,900
Jul 26, 2022	94.58	95.60	94.52	95.31	95.31	4,423,800
Jul 25, 2022	94.28	95.72	94.14	94.49	94.49	4,753,200
Jul 22, 2022	94.13	94.43	93.19	94.06	94.06	4,484,600
Jul 21, 2022	92.52	93.46	92.00	93.19	93.19	6,982,200
Jul 20, 2022	96.40	96.51	94.35	95.15	95.15	4,152,500
Jul 19, 2022	95.38	97.13	95.21	96.79	96.79	6,729,500
Jul 18, 2022	95.68	95.68	93.99	94.29	94.29	4,894,700
Jul 15, 2022	94.31	95.82	93.69	95.37	95.37	4,310,800
Jul 14, 2022	91.62	92.98	90.99	92.83	92.83	3,715,500
Jul 13, 2022	94.14	94.89	93.07	93.45	93.45	3,840,400
Jul 12, 2022	94.41	96.34	94.26	94.98	94.98	5,602,000
Jul 11, 2022	93.71	95.36	93.71	94.71	94.71	3,255,900
Jul 08, 2022	93.68	95.41	93.60	94.18	94.18	3,465,000
Jul 07, 2022	93.67	94.46	93.31	93.73	93.73	3,536,400
Jul 06, 2022	92.31	93.82	92.25	93.19	93.19	3,146,100
Jul 05, 2022	92.81	93.20	90.58	92.53	92.53	4,763,700
Jul 01, 2022	92.81	94.10	91.55	93.94	93.94	5,215,100
Jun 30, 2022	92.78	93.36	92.00	92.66	92.66	6,336,200
Jun 29, 2022	93.49	94.25	93.11	93.35	93.35	3,562,400
Jun 28, 2022	94.93	95.95	92.94	93.20	93.20	4,900,100
Jun 27, 2022	94.50	94.99	94.10	94.54	94.54	4,687,200
Jun 24, 2022	93.04	94.78	92.31	94.52	94.52	6,106,200
Jun 23, 2022	91.52	92.97	91.31	92.37	92.37	4,665,400
Jun 22, 2022	90.62	92.88	90.30	91.29	91.29	4,658,600
Jun 21, 2022	90.44	91.74	89.39	91.08	91.08	4,998,500
Jun 17, 2022	90.25	91.08	88.42	88.66	88.66	8,393,800
Jun 16, 2022	90.04	90.60	89.09	89.85	89.85	5,914,400
Jun 15, 2022	90.91	92.24	90.14	91.45	91.45	4,177,100
Jun 14, 2022	91.10	91.95	89.95	90.64	90.64	4,789,100
Jun 13, 2022	91.68	92.89	90.44	90.89	90.89	4,756,900
Jun 10, 2022	91.52	94.01	91.35	93.17	93.17	4,488,600
Jun 09, 2022	93.83	94.67	92.72	92.74	92.74	4,153,500
Jun 08, 2022	95.27	95.29	93.50	93.88	93.88	3,778,300
Jun 07, 2022	94.67	96.14	94.21	95.92	95.92	4,852,400
Jun 06, 2022	95.31	96.31	94.61	95.72	95.72	3,925,100
Jun 03, 2022	96.92	97.14	94.71	94.90	94.90	4,312,700
Jun 02, 2022	96.62	97.28	94.53	97.23	97.23	4,175,600
Jun 01, 2022	97.38	97.77	95.17	96.54	96.54	4,410,400
May 31, 2022	97.50	98.16	96.42	96.75	96.75	9,286,800
May 27, 2022	96.45	98.10	95.76	98.05	98.05	4,318,000
May 26, 2022	97.84	98.87	97.63	97.80	97.80	4,779,100
May 25, 2022	97.05	98.04	96.53	97.15	97.15	3,603,600
May 24, 2022	96.10	97.01	94.79	96.45	96.45	3,959,200
May 23, 2022	96.00	97.07	94.98	95.57	95.57	6,136,200
May 20, 2022	93.28	95.23	92.74	94.93	94.93	5,194,200
May 19, 2022	93.03	93.68	91.47	93.14	93.14	7,000,000
May 18, 2022	98.43	98.43	92.93	94.02	94.02	8,246,800
May 17, 2022	98.89	99.53	97.92	99.38	99.38	4,160,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,610.98-368.03(-1.94%)

S&P 5003,649.19-95.33(-2.55%)

DOW29,361.41-565.53(-1.89%)

CAD/USD0.7293+0.0016(+0.2188%)

CRUDE OIL92.41+3.96(+4.48%)

BTC-CAD26,667.91-1,075.88(-3.88%)

STOCKS SINK, TREASURY YIELDS SPIKE AFTER U.S. JOBS DATA

CVS Health Corporation (CVS)

S&P/TSX
18,610.98
-368.03(-1.94%)

S&P 500
3,649.19
-95.33(-2.55%)

DOW
29,361.41
-565.53(-1.89%)

CAD/USD
0.7293
+0.0016(+0.2188%)

CRUDE OIL
92.41
+3.96(+4.48%)

BTC-CAD
26,667.91
-1,075.88(-3.88%)