CVS Health Corporation (NEO:CVS)
Canada
· Delayed Price · Currency is CAD 16.64
-0.14 (-0.83%)
Apr 3, 2025, 4:00 PM EST
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 16.60 | 17.04 | 16.02 | 16.64 | - | -0.83% | 86,988 |
| Apr 2, 2025 | 16.68 | 16.78 | 16.68 | 16.78 | - | -0.12% | 3,913 |
| Apr 1, 2025 | 16.79 | 16.80 | 16.62 | 16.80 | - | 0.24% | 2,500 |
| Mar 31, 2025 | 16.50 | 16.83 | 16.50 | 16.76 | - | 1.02% | 6,735 |
| Mar 28, 2025 | 16.69 | 16.69 | 16.44 | 16.59 | - | -1.07% | 6,282 |
| Mar 27, 2025 | 16.58 | 16.77 | 16.58 | 16.77 | - | 0.96% | 4,250 |
| Mar 26, 2025 | 16.44 | 16.61 | 16.44 | 16.61 | - | 1.16% | 3,845 |
| Mar 25, 2025 | 16.77 | 16.77 | 16.33 | 16.42 | - | -1.62% | 6,316 |
| Mar 24, 2025 | 16.74 | 16.92 | 16.69 | 16.69 | - | 0.60% | 9,445 |
| Mar 21, 2025 | 17.10 | 17.10 | 16.59 | 16.59 | - | -2.18% | 13,723 |
| Mar 20, 2025 | 16.88 | 17.03 | 16.77 | 16.96 | - | 1.13% | 7,373 |
| Mar 19, 2025 | 16.72 | 16.80 | 16.71 | 16.77 | - | 0.48% | 5,950 |
| Mar 18, 2025 | 16.65 | 16.80 | 16.65 | 16.69 | - | 1.21% | 10,186 |
| Mar 17, 2025 | 16.30 | 16.58 | 16.25 | 16.49 | - | 1.66% | 8,215 |
| Mar 14, 2025 | 16.32 | 16.59 | 16.22 | 16.22 | - | -0.18% | 12,595 |
| Mar 13, 2025 | 16.00 | 16.52 | 16.00 | 16.25 | - | 1.44% | 6,968 |
| Mar 12, 2025 | 16.07 | 16.12 | 15.98 | 16.02 | - | -0.25% | 6,031 |
| Mar 11, 2025 | 16.03 | 16.21 | 16.03 | 16.06 | - | -0.06% | 3,463 |
| Mar 10, 2025 | 16.45 | 16.54 | 16.07 | 16.07 | - | -1.89% | 9,643 |
| Mar 7, 2025 | 16.10 | 16.58 | 16.07 | 16.38 | - | 1.74% | 14,350 |
| Mar 6, 2025 | 16.32 | 16.32 | 15.96 | 16.10 | - | -1.23% | 10,518 |
| Mar 5, 2025 | 16.30 | 16.42 | 16.26 | 16.30 | - | 0.12% | 19,065 |
| Mar 4, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | - | - | 28,407 |
| Mar 3, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | - | - | 10,102 |
| Feb 28, 2025 | 16.03 | 16.30 | 16.00 | 16.28 | - | 1.75% | 7,418 |
| Feb 27, 2025 | 16.00 | 16.06 | 15.93 | 16.00 | - | 1.46% | 4,764 |
| Feb 26, 2025 | 15.64 | 15.81 | 15.64 | 15.77 | - | 0.19% | 7,912 |
| Feb 25, 2025 | 15.52 | 15.75 | 15.40 | 15.74 | - | 0.90% | 18,372 |
| Feb 24, 2025 | 15.74 | 15.76 | 15.56 | 15.60 | - | -0.57% | 7,400 |
| Feb 21, 2025 | 16.10 | 16.17 | 15.42 | 15.69 | - | -2.67% | 77,643 |
| Feb 20, 2025 | 16.26 | 16.27 | 16.12 | 16.12 | - | -1.83% | 10,367 |
| Feb 19, 2025 | 16.30 | 16.59 | 16.30 | 16.42 | - | 0.49% | 15,349 |
| Feb 18, 2025 | 16.19 | 16.54 | 16.04 | 16.34 | - | 0.37% | 22,749 |
| Feb 14, 2025 | 16.38 | 16.50 | 16.25 | 16.28 | - | -1.39% | 27,254 |
| Feb 13, 2025 | 15.85 | 16.66 | 15.79 | 16.51 | - | 5.09% | 64,660 |
| Feb 12, 2025 | 14.82 | 15.85 | 14.82 | 15.71 | - | 15.94% | 122,516 |
| Feb 11, 2025 | 13.73 | 13.73 | 13.43 | 13.55 | - | 1.19% | 12,009 |
| Feb 10, 2025 | 13.43 | 13.43 | 13.24 | 13.39 | - | 0.07% | 6,247 |
| Feb 7, 2025 | 13.55 | 13.56 | 13.37 | 13.38 | - | -0.59% | 1,204 |
| Feb 6, 2025 | 13.86 | 13.86 | 13.41 | 13.46 | - | -2.53% | 19,562 |
| Feb 5, 2025 | 13.98 | 14.00 | 13.72 | 13.81 | - | -1.15% | 13,265 |
| Feb 4, 2025 | 13.78 | 13.98 | 13.75 | 13.97 | - | 0.72% | 5,927 |
| Feb 3, 2025 | 13.81 | 13.96 | 13.74 | 13.87 | - | -1.00% | 20,512 |
| Jan 31, 2025 | 14.06 | 14.15 | 13.89 | 14.01 | - | -0.64% | 823 |
| Jan 30, 2025 | 14.07 | 14.10 | 13.80 | 14.10 | - | -0.28% | 1,500 |
| Jan 29, 2025 | 14.34 | 14.50 | 14.13 | 14.14 | - | -0.77% | 1,500 |
| Jan 28, 2025 | 13.99 | 14.28 | 13.99 | 14.25 | - | 2.00% | 22,491 |
| Jan 27, 2025 | 13.67 | 14.05 | 13.67 | 13.97 | - | 3.02% | 31,784 |
| Jan 24, 2025 | 13.37 | 13.60 | 13.25 | 13.56 | - | 1.42% | 9,086 |
| Jan 23, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | - | 1.44% | 3,100 |