CVS Health Corp (CVS)

93.45
-1.30 (-1.37%)
NYSE · Last Trade: Oct 21st, 10:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CVS Health Corp (CVS)

DateOpenHighLowCloseVolumeAdjusted Close
10/21/202695.2695.2693.4293.456,527,72092.78
10/20/202693.2594.9193.2094.757,069,77394.08
10/19/202691.6092.7491.0392.685,377,18692.02
10/16/202693.2493.3492.0592.366,985,60691.70
10/15/202691.7892.6491.0092.5814,267,39491.92
10/14/202688.1090.7888.1090.399,332,10989.75
10/13/202689.2089.8986.1387.5510,479,10086.93
10/12/202686.6087.9886.0587.7411,574,31987.12
10/09/202685.9088.8685.8086.1611,652,36585.55
10/08/202687.8688.5086.8287.807,824,49187.18
10/07/202687.0589.9387.0087.958,468,34487.32
10/06/202686.8087.0885.5386.4311,042,66085.81
10/05/202686.6987.5186.3387.0112,009,84886.39
10/02/202685.2587.1585.2586.4610,463,75985.84
10/01/202685.4886.2684.2385.206,560,27084.59
9/30/202687.0487.4485.4285.698,379,13285.08
9/29/202687.2087.5686.3687.107,152,38886.48
9/28/202689.5190.0287.8387.857,900,31587.22
9/25/202685.3589.3584.7089.1315,768,14888.50
9/24/202685.8386.0184.5085.057,382,62684.44
9/23/202686.7086.9885.6785.867,314,42485.25
9/22/202687.6888.2886.6887.108,710,47486.48
9/21/202688.7388.9187.1987.6010,137,34786.98
9/18/202690.0990.4888.1588.8421,880,29588.21
9/17/202692.0092.1490.1790.277,434,09289.63
9/16/202694.4694.9591.4491.727,223,62391.07
9/15/202695.7495.7593.8494.495,002,39393.82
9/14/202695.4496.0195.2895.554,453,42894.87
9/11/202695.7896.4193.9194.664,380,29493.99
9/10/202696.0197.3294.8895.293,877,72594.61
9/09/202697.3997.9892.7995.386,112,07894.70
9/08/202695.8396.7395.2496.074,196,44595.39
9/04/202696.5997.6996.2896.744,499,06196.05
9/03/202697.1098.0795.6797.204,783,54596.51
9/02/202697.8298.5096.9097.235,402,66396.54
9/01/202694.9997.6194.6897.608,613,65396.91
8/31/202693.2294.3792.8593.9110,682,34493.24
8/28/202693.4093.9393.0193.063,994,22692.40
8/27/202693.6094.1592.8592.924,329,80092.26
8/26/202693.1594.8692.9194.326,161,43693.65
8/25/202694.1194.1192.7192.904,102,13692.24
8/24/202693.1594.1992.5494.119,230,71193.44
8/21/202694.0094.3992.3593.025,592,45492.36
8/20/202693.2394.2693.2193.656,439,65192.98
8/19/202695.4195.9193.2693.656,351,50592.98
8/18/202694.3795.2593.8994.916,855,01494.23
8/17/202696.2996.5093.7494.017,298,91293.34
8/14/202694.6097.5194.4197.169,439,25896.47
8/13/202695.4496.1294.4894.996,493,07694.31
8/12/202693.7595.1593.1594.728,297,69694.05
8/11/202695.4796.3693.0193.508,122,14292.83
8/10/202695.3396.3494.6895.677,025,23094.99
8/07/202695.2096.2894.5795.7012,403,39795.02
8/06/2026100.98101.0096.1096.2210,582,69995.54
8/05/202693.72100.5593.5099.1218,515,01398.41
8/04/2026105.00105.00103.27104.427,227,745103.68
8/03/2026105.36105.69104.25105.375,377,111104.62
7/31/2026105.49105.77104.31104.437,081,288103.69
7/30/2026105.00105.48103.01105.227,738,176104.47
7/29/2026110.00110.00105.84105.927,718,978105.17
7/28/2026107.97109.59107.08109.346,682,094108.56
7/27/2026107.41107.88105.36107.077,857,596106.31
7/24/2026107.65108.39106.91107.745,370,543106.97
7/23/2026107.27107.55106.00106.895,823,872106.13
7/22/2026110.23110.68107.87108.089,535,477106.65