CVS Health Corporation (CVS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

98.55

+1.07

(+1.10%)

At close: 04:00PM EDT

98.55

-0.04

(-0.04%)

After hours:

04:15PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 16, 2022	98.00	99.35	97.08	98.55	98.55	3,296,970
May 13, 2022	98.41	98.62	96.58	97.48	97.48	4,502,300
May 12, 2022	97.44	98.26	96.29	98.25	98.25	4,919,400
May 11, 2022	98.24	99.87	97.88	97.99	97.99	4,667,200
May 10, 2022	99.41	100.10	97.72	98.16	98.16	5,221,800
May 09, 2022	99.58	100.15	98.37	98.86	98.86	7,147,000
May 06, 2022	97.31	100.93	97.19	100.69	100.69	8,219,200
May 05, 2022	100.61	100.61	96.50	97.73	97.73	8,236,300
May 04, 2022	96.78	101.21	95.53	100.57	100.57	9,361,200
May 03, 2022	97.11	97.73	95.93	95.98	95.98	5,894,400
May 02, 2022	96.45	97.32	95.02	96.50	96.50	6,520,200
Apr 29, 2022	100.28	100.44	95.89	96.13	96.13	8,769,400
Apr 28, 2022	101.74	102.60	100.37	100.85	100.85	5,907,500
Apr 27, 2022	101.21	102.33	99.74	100.85	100.85	4,730,800
Apr 26, 2022	101.11	102.91	101.04	101.43	101.43	3,929,000
Apr 25, 2022	101.84	102.39	99.21	101.77	101.77	4,957,500
Apr 22, 2022	104.27	104.31	101.57	101.68	101.68	5,779,200
Apr 21, 2022	106.10	106.40	104.87	105.18	105.18	3,386,100
Apr 20, 2022	104.90	107.60	104.58	106.64	106.64	5,629,800
Apr 19, 2022	103.60	104.41	102.95	103.86	103.86	3,615,300
Apr 18, 2022	103.38	104.49	102.98	103.42	103.42	3,003,400
Apr 14, 2022	105.31	105.75	103.61	103.68	103.68	5,134,800
Apr 13, 2022	104.40	105.80	103.20	104.98	104.98	3,768,300
Apr 12, 2022	104.40	105.03	103.76	104.64	104.64	4,127,900
Apr 11, 2022	106.36	107.73	104.17	104.45	104.45	6,368,600
Apr 08, 2022	104.40	107.52	103.56	106.61	106.61	7,756,100
Apr 07, 2022	101.96	103.99	101.27	103.61	103.61	5,731,600
Apr 06, 2022	99.97	102.29	99.69	102.06	102.06	6,590,200
Apr 05, 2022	99.34	101.28	99.18	99.46	99.46	7,124,900
Apr 04, 2022	100.49	100.54	98.66	100.00	100.00	6,951,500
Apr 01, 2022	101.21	102.19	100.30	101.09	101.09	6,344,300
Mar 31, 2022	102.00	102.77	101.18	101.21	101.21	8,521,100
Mar 30, 2022	104.10	105.36	102.32	103.55	103.55	7,971,600
Mar 29, 2022	106.79	107.29	103.91	104.68	104.68	8,510,700
Mar 28, 2022	108.00	108.25	106.92	108.04	108.04	3,774,400
Mar 25, 2022	107.75	108.87	107.34	108.56	108.56	3,788,800
Mar 24, 2022	106.40	108.07	106.06	108.05	108.05	3,618,100
Mar 23, 2022	107.48	107.77	106.15	106.20	106.20	3,182,400
Mar 22, 2022	108.00	108.20	106.33	107.23	107.23	3,305,700
Mar 21, 2022	107.78	109.69	106.87	107.39	107.39	4,673,800
Mar 18, 2022	108.50	108.62	106.55	107.30	107.30	7,129,700
Mar 17, 2022	106.65	108.64	105.72	108.56	108.56	5,583,100
Mar 16, 2022	107.00	107.32	105.50	107.11	107.11	5,183,000
Mar 15, 2022	105.00	107.45	104.59	106.98	106.98	6,845,100
Mar 14, 2022	103.93	104.59	101.09	104.49	104.49	5,750,300
Mar 11, 2022	104.17	105.18	103.39	103.47	103.47	4,799,000
Mar 10, 2022	103.10	104.26	102.57	104.08	104.08	3,595,000
Mar 09, 2022	104.54	104.93	102.37	103.60	103.60	4,936,900
Mar 08, 2022	105.07	105.87	102.25	102.36	102.36	6,801,100
Mar 07, 2022	104.49	106.81	103.74	104.56	104.56	6,424,200
Mar 04, 2022	102.71	105.28	102.07	105.19	105.19	5,347,300
Mar 03, 2022	104.49	105.71	103.48	104.54	104.54	5,741,900
Mar 02, 2022	103.01	105.03	101.95	104.43	104.43	5,031,700
Mar 01, 2022	103.21	103.50	100.96	102.05	102.05	5,642,900
Feb 28, 2022	101.29	103.73	101.29	103.65	103.65	6,678,100
Feb 25, 2022	101.40	104.86	101.19	104.30	104.30	6,573,400
Feb 24, 2022	100.26	100.95	98.46	100.77	100.77	7,055,300
Feb 23, 2022	102.54	103.48	101.97	102.24	102.24	4,947,700
Feb 22, 2022	102.16	102.78	101.03	101.92	101.92	4,776,700
Feb 18, 2022	102.55	102.99	101.22	102.13	102.13	4,850,700
Feb 17, 2022	103.65	103.94	102.06	102.30	102.30	4,635,600
Feb 16, 2022	103.05	104.24	102.83	103.94	103.94	5,623,900
Feb 15, 2022	103.86	104.52	102.53	102.97	102.97	4,441,300
Feb 14, 2022	104.07	104.15	102.03	103.00	103.00	7,663,400
Feb 11, 2022	105.49	106.14	104.08	104.24	104.24	5,923,100
Feb 10, 2022	104.60	106.64	104.46	105.32	105.32	8,605,700
Feb 09, 2022	106.46	108.27	104.12	104.79	104.79	15,269,800
Feb 08, 2022	108.89	111.25	108.88	110.83	110.83	7,793,400
Feb 07, 2022	108.99	109.82	107.91	109.41	109.41	5,450,500
Feb 04, 2022	107.58	109.52	107.15	108.49	108.49	5,473,000
Feb 03, 2022	109.95	110.15	108.22	108.72	108.72	6,612,800
Feb 02, 2022	105.82	109.07	105.63	108.90	108.90	8,771,800
Feb 01, 2022	106.27	107.18	105.21	106.27	106.27	7,040,200
Jan 31, 2022	108.22	108.50	105.43	106.51	106.51	8,540,100
Jan 28, 2022	106.68	109.34	106.16	109.27	109.27	10,339,500
Jan 27, 2022	105.38	107.61	105.00	106.79	106.79	12,385,100
Jan 26, 2022	103.60	105.32	103.24	104.86	104.86	10,827,900
Jan 25, 2022	102.47	103.41	100.90	103.10	103.10	7,472,300
Jan 24, 2022	100.90	104.07	99.69	103.51	103.51	13,768,700
Jan 21, 2022	102.93	103.42	101.00	101.56	101.56	7,822,800
Jan 20, 2022	102.66	103.89	102.24	102.39	102.39	6,694,700
Jan 20, 2022	0.55 Dividend
Jan 19, 2022	104.95	105.76	103.42	103.45	102.90	7,286,600
Jan 18, 2022	105.80	106.14	104.02	104.51	103.95	8,109,300
Jan 14, 2022	105.71	106.47	105.03	106.22	105.66	6,706,700
Jan 13, 2022	105.25	105.97	104.18	105.34	104.78	6,511,000
Jan 12, 2022	105.47	106.45	105.09	105.78	105.22	4,933,700
Jan 11, 2022	106.07	107.26	105.26	106.04	105.48	8,694,200
Jan 10, 2022	104.21	105.22	103.19	105.06	104.50	6,105,500
Jan 07, 2022	102.45	104.79	101.33	104.19	103.64	6,862,200
Jan 06, 2022	105.37	105.74	102.41	102.59	102.04	9,847,600
Jan 05, 2022	104.32	106.50	104.32	105.81	105.25	6,957,500
Jan 04, 2022	104.45	105.44	103.80	104.29	103.74	6,089,800
Jan 03, 2022	102.81	104.34	102.30	104.16	103.61	4,951,000
Dec 31, 2021	103.48	103.76	103.13	103.16	102.61	3,251,600
Dec 30, 2021	103.99	104.56	103.45	103.68	103.13	2,484,500
Dec 29, 2021	103.10	103.84	103.03	103.70	103.15	2,782,500
Dec 28, 2021	102.50	103.25	102.36	102.77	102.22	2,732,400
Dec 27, 2021	101.76	102.42	101.56	102.40	101.86	2,596,600
Dec 23, 2021	101.07	101.87	101.07	101.31	100.77	3,111,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,008.01-15.88(-0.39%)

Dow 3032,223.42+26.76(+0.08%)

Nasdaq11,662.79-142.21(-1.20%)

Russell 20001,783.43-9.24(-0.52%)

Crude Oil114.16+3.67(+3.32%)

Gold1,825.40+17.20(+0.95%)

CVS Health Corporation (CVS)

S&P 500
4,008.01
-15.88(-0.39%)

Dow 30
32,223.42
+26.76(+0.08%)

Nasdaq
11,662.79
-142.21(-1.20%)

Russell 2000
1,783.43
-9.24(-0.52%)

Crude Oil
114.16
+3.67(+3.32%)

Gold
1,825.40
+17.20(+0.95%)