CVS Health Corporation (NEO: CVS)
Canada
· Delayed Price · Currency is CAD 11.05
+0.15 (1.38%)
Dec 20, 2024, 4:00 PM EST
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 10.90 | 11.14 | 10.86 | 11.05 | - | 1.38% | 1,000 |
| Dec 19, 2024 | 11.00 | 11.20 | 10.86 | 10.90 | - | -3.37% | 23,553 |
| Dec 18, 2024 | 11.11 | 11.57 | 11.11 | 11.28 | - | 2.92% | 58,625 |
| Dec 17, 2024 | 11.50 | 11.50 | 10.95 | 10.96 | - | -5.68% | 55,000 |
| Dec 16, 2024 | 12.26 | 12.26 | 11.56 | 11.62 | - | -5.61% | 49,144 |
| Dec 13, 2024 | 12.25 | 12.42 | 11.96 | 12.31 | - | -0.24% | 32,555 |
| Dec 12, 2024 | 12.89 | 12.89 | 12.33 | 12.34 | - | -4.42% | 41,172 |
| Dec 11, 2024 | 13.65 | 13.65 | 12.90 | 12.91 | - | -6.04% | 64,473 |
| Dec 10, 2024 | 14.00 | 14.00 | 13.59 | 13.74 | - | -1.65% | 24,291 |
| Dec 9, 2024 | 13.80 | 13.97 | 13.70 | 13.97 | - | 1.38% | 8,677 |
| Dec 6, 2024 | 14.12 | 14.18 | 13.77 | 13.78 | - | -2.68% | 10,970 |
| Dec 5, 2024 | 14.26 | 14.31 | 14.08 | 14.16 | - | -2.01% | 5,110 |
| Dec 4, 2024 | 14.68 | 14.68 | 14.40 | 14.45 | - | -2.03% | 14,523 |
| Dec 3, 2024 | 14.93 | 14.93 | 14.75 | 14.75 | - | -0.14% | 7,338 |
| Dec 2, 2024 | 14.71 | 14.77 | 14.67 | 14.77 | - | -0.07% | 9,984 |
| Nov 29, 2024 | 15.05 | 15.05 | 14.78 | 14.78 | - | -0.07% | 2,795 |
| Nov 28, 2024 | 15.05 | 15.05 | 14.79 | 14.79 | - | -1.00% | 955 |
| Nov 27, 2024 | 14.84 | 14.97 | 14.73 | 14.94 | - | 1.84% | 26,594 |
| Nov 26, 2024 | 14.85 | 14.85 | 14.55 | 14.67 | - | -2.00% | 40,534 |
| Nov 25, 2024 | 14.66 | 15.00 | 14.66 | 14.97 | - | 3.60% | 23,892 |
| Nov 22, 2024 | 14.27 | 14.45 | 14.27 | 14.45 | - | 1.55% | 10,566 |
| Nov 21, 2024 | 14.12 | 14.23 | 14.08 | 14.23 | - | 0.57% | 4,685 |
| Nov 20, 2024 | 14.12 | 14.33 | 14.02 | 14.15 | - | 1.65% | 20,286 |
| Nov 19, 2024 | 13.90 | 14.10 | 13.77 | 13.92 | - | -0.36% | 8,672 |
| Nov 18, 2024 | 13.36 | 14.14 | 13.32 | 13.97 | - | 5.20% | 32,860 |
| Nov 15, 2024 | 13.60 | 13.60 | 13.18 | 13.28 | - | -3.42% | 23,245 |
| Nov 14, 2024 | 13.58 | 13.75 | 13.52 | 13.75 | - | 1.40% | 11,009 |
| Nov 13, 2024 | 13.41 | 13.63 | 13.41 | 13.56 | - | 0.37% | 15,161 |
| Nov 12, 2024 | 13.77 | 13.77 | 13.35 | 13.51 | - | -3.08% | 32,123 |
| Nov 11, 2024 | 13.83 | 14.06 | 13.83 | 13.94 | - | 0.43% | 13,948 |
| Nov 8, 2024 | 14.21 | 14.21 | 13.85 | 13.88 | - | -2.66% | 29,532 |
| Nov 7, 2024 | 15.35 | 15.35 | 14.26 | 14.26 | - | -7.10% | 39,730 |
| Nov 6, 2024 | 15.21 | 15.69 | 15.18 | 15.35 | - | 11.23% | 83,792 |
| Nov 5, 2024 | 13.62 | 13.80 | 13.55 | 13.80 | - | 0.95% | 4,771 |
| Nov 4, 2024 | 14.01 | 14.04 | 13.65 | 13.67 | - | -1.73% | 12,803 |
| Nov 1, 2024 | 14.20 | 14.20 | 13.88 | 13.91 | - | -1.28% | 8,696 |
| Oct 31, 2024 | 14.27 | 14.27 | 13.97 | 14.09 | - | 0.21% | 5,303 |
| Oct 30, 2024 | 14.09 | 14.13 | 14.06 | 14.06 | - | 0.21% | 7,060 |
| Oct 29, 2024 | 14.25 | 14.33 | 14.03 | 14.03 | - | -1.82% | 10,023 |
| Oct 28, 2024 | 14.30 | 14.38 | 14.22 | 14.29 | - | 1.28% | 17,812 |
| Oct 25, 2024 | 14.09 | 14.29 | 14.08 | 14.11 | - | 0.64% | 19,119 |
| Oct 24, 2024 | 14.23 | 14.23 | 13.99 | 14.02 | - | -1.06% | 29,430 |
| Oct 23, 2024 | 14.22 | 14.30 | 14.09 | 14.17 | - | -0.21% | 50,161 |
| Oct 22, 2024 | 14.50 | 14.50 | 14.17 | 14.20 | - | -2.27% | 29,639 |
| Oct 21, 2024 | 14.90 | 14.95 | 14.47 | 14.53 | - | -3.65% | 16,385 |
| Oct 18, 2024 | 14.89 | 15.08 | 14.35 | 15.08 | - | -4.98% | 182,718 |
| Oct 17, 2024 | 15.88 | 15.92 | 15.68 | 15.87 | - | -2.22% | 16,079 |
| Oct 16, 2024 | 16.36 | 16.43 | 16.23 | 16.23 | - | 0.12% | 10,551 |
| Oct 15, 2024 | 16.13 | 16.43 | 15.90 | 16.21 | - | -2.47% | 21,626 |
| Oct 11, 2024 | 16.80 | 16.82 | 16.58 | 16.62 | - | -0.48% | 8,804 |
| Oct 10, 2024 | 16.73 | 16.80 | 16.63 | 16.70 | - | 1.27% | 7,947 |
| Oct 9, 2024 | 16.38 | 16.49 | 16.32 | 16.49 | - | - | 6,103 |
| Oct 8, 2024 | 16.23 | 16.49 | 16.23 | 16.49 | - | 1.10% | 12,568 |
| Oct 7, 2024 | 16.25 | 16.35 | 16.13 | 16.31 | - | 0.87% | 6,357 |
| Oct 4, 2024 | 15.88 | 16.34 | 15.88 | 16.17 | - | 2.73% | 26,649 |
| Oct 3, 2024 | 15.52 | 15.74 | 15.45 | 15.74 | - | 1.35% | 15,717 |
| Oct 2, 2024 | 15.70 | 15.86 | 15.53 | 15.53 | - | 0.98% | 26,819 |
| Oct 1, 2024 | 15.70 | 15.70 | 15.23 | 15.38 | - | -2.16% | 18,786 |
| Sep 30, 2024 | 15.75 | 15.86 | 15.56 | 15.72 | - | 2.48% | 22,767 |
| Sep 27, 2024 | 14.80 | 15.42 | 14.80 | 15.34 | - | 4.28% | 10,978 |
| Sep 26, 2024 | 14.62 | 14.72 | 14.60 | 14.71 | - | 0.41% | 9,729 |
| Sep 25, 2024 | 14.73 | 14.76 | 14.62 | 14.65 | - | 0.96% | 12,399 |
| Sep 24, 2024 | 14.41 | 14.53 | 14.39 | 14.51 | - | 0.76% | 9,515 |
| Sep 23, 2024 | 14.38 | 14.50 | 14.34 | 14.40 | - | 0.28% | 8,456 |
| Sep 20, 2024 | 14.47 | 14.47 | 14.33 | 14.36 | - | -1.44% | 300 |
| Sep 19, 2024 | 14.65 | 14.75 | 14.53 | 14.57 | - | -0.27% | 10,673 |
| Sep 18, 2024 | 14.44 | 14.66 | 14.41 | 14.61 | - | 1.32% | 100 |
| Sep 17, 2024 | 14.55 | 14.67 | 14.39 | 14.42 | - | -1.17% | 12,187 |
| Sep 16, 2024 | 14.58 | 14.61 | 14.47 | 14.59 | - | 0.62% | 16,124 |
| Sep 13, 2024 | 14.45 | 14.54 | 14.36 | 14.50 | - | 0.90% | 12,760 |
| Sep 12, 2024 | 14.00 | 14.40 | 13.97 | 14.37 | - | 2.28% | 15,806 |
| Sep 11, 2024 | 14.00 | 14.05 | 13.74 | 14.05 | - | -1.20% | 15,526 |
| Sep 10, 2024 | 14.11 | 14.22 | 14.07 | 14.22 | - | 0.71% | 9,339 |
| Sep 9, 2024 | 14.42 | 14.52 | 13.90 | 14.12 | - | -2.15% | 24,843 |
| Sep 6, 2024 | 14.42 | 14.74 | 14.42 | 14.43 | - | -0.28% | 17,817 |
| Sep 5, 2024 | 14.83 | 14.84 | 14.40 | 14.47 | - | -1.96% | 8,463 |
| Sep 4, 2024 | 14.35 | 14.94 | 14.35 | 14.76 | - | 2.86% | 90,806 |
| Sep 3, 2024 | 14.45 | 14.55 | 14.35 | 14.35 | - | 0.28% | 6,561 |
| Aug 30, 2024 | 14.25 | 14.33 | 14.25 | 14.31 | - | 0.35% | 4,452 |
| Aug 29, 2024 | 14.20 | 14.27 | 14.19 | 14.26 | - | -0.42% | 4,428 |
| Aug 28, 2024 | 14.51 | 14.51 | 14.23 | 14.32 | - | -0.42% | 15,315 |
| Aug 27, 2024 | 14.56 | 14.56 | 14.36 | 14.38 | - | -2.11% | 9,114 |
| Aug 26, 2024 | 14.74 | 14.96 | 14.69 | 14.69 | - | -0.20% | 12,707 |
| Aug 23, 2024 | 14.47 | 14.72 | 14.47 | 14.72 | - | 2.15% | 10,302 |
| Aug 22, 2024 | 14.48 | 14.51 | 14.32 | 14.41 | - | -1.10% | 10,867 |
| Aug 21, 2024 | 14.77 | 14.79 | 14.57 | 14.57 | - | -1.09% | 8,322 |
| Aug 20, 2024 | 14.67 | 14.81 | 14.67 | 14.73 | - | -0.14% | 7,161 |
| Aug 19, 2024 | 14.79 | 14.79 | 14.69 | 14.75 | - | 0.89% | 5,214 |
| Aug 16, 2024 | 14.40 | 14.64 | 14.38 | 14.62 | - | 1.39% | 39,039 |
| Aug 15, 2024 | 14.13 | 14.42 | 14.10 | 14.42 | - | 2.78% | 26,752 |
| Aug 14, 2024 | 13.94 | 14.09 | 13.94 | 14.03 | - | 0.50% | 4,116 |
| Aug 13, 2024 | 13.99 | 14.03 | 13.95 | 13.96 | - | -0.21% | 12,531 |
| Aug 12, 2024 | 14.21 | 14.21 | 13.93 | 13.99 | - | -2.17% | 14,136 |
| Aug 9, 2024 | 14.41 | 14.46 | 14.19 | 14.30 | - | -1.38% | 48,570 |
| Aug 8, 2024 | 14.14 | 14.53 | 14.14 | 14.50 | - | 2.47% | 36,490 |
| Aug 7, 2024 | 14.50 | 14.64 | 14.10 | 14.15 | - | -3.28% | 34,796 |
| Aug 6, 2024 | 14.40 | 14.70 | 14.39 | 14.63 | - | -1.55% | 18,528 |
| Aug 2, 2024 | 14.97 | 15.16 | 14.58 | 14.86 | - | -1.20% | 27,561 |
| Aug 1, 2024 | 15.31 | 15.31 | 14.90 | 15.04 | - | -0.66% | 23,547 |
| Jul 31, 2024 | 15.49 | 15.52 | 15.12 | 15.14 | - | -4.48% | 7,634 |