CVS Health Corporation (NEO:CVS)
Canada · Delayed Price · Currency is CAD 14.43
-0.70 (-4.63%)
Jul 24, 2025, 4:00 PM EDT
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 15.07 | 15.07 | 14.38 | 14.43 | - | -4.63% | 20,420 |
| Jul 23, 2025 | 14.98 | 15.19 | 14.98 | 15.13 | - | 1.07% | 12,920 |
| Jul 22, 2025 | 15.01 | 15.13 | 14.93 | 14.97 | - | -0.93% | 7,210 |
| Jul 21, 2025 | 15.26 | 15.26 | 15.09 | 15.11 | - | -0.40% | 13,186 |
| Jul 18, 2025 | 15.38 | 15.38 | 15.12 | 15.17 | - | -2.19% | 21,809 |
| Jul 17, 2025 | 15.56 | 15.56 | 15.33 | 15.51 | - | -0.89% | 17,187 |
| Jul 16, 2025 | 15.78 | 15.82 | 15.64 | 15.65 | - | -0.13% | 6,043 |
| Jul 15, 2025 | 15.78 | 15.81 | 15.54 | 15.67 | - | -0.51% | 10,026 |
| Jul 14, 2025 | 15.74 | 15.85 | 15.72 | 15.75 | - | -0.82% | 12,624 |
| Jul 11, 2025 | 15.93 | 15.95 | 15.75 | 15.88 | - | -1.12% | 14,364 |
| Jul 10, 2025 | 16.47 | 16.47 | 16.02 | 16.06 | - | -2.31% | 59,567 |
| Jul 9, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | - | - | - |
| Jul 8, 2025 | 16.25 | 16.47 | 16.25 | 16.44 | - | 1.17% | 2,789 |
| Jul 7, 2025 | 16.49 | 16.49 | 16.19 | 16.25 | - | -0.25% | 3,465 |
| Jul 4, 2025 | 16.30 | 16.30 | 16.26 | 16.29 | - | -1.75% | 1,774 |
| Jul 3, 2025 | 16.60 | 16.60 | 16.58 | 16.58 | - | 1.34% | 464 |
| Jul 2, 2025 | 16.95 | 16.95 | 16.36 | 16.36 | - | -3.37% | 2,736 |
| Jun 30, 2025 | 16.72 | 16.93 | 16.72 | 16.93 | - | 0.65% | 996 |
| Jun 27, 2025 | 16.75 | 16.82 | 16.69 | 16.82 | - | 0.48% | 2,772 |
| Jun 26, 2025 | 16.44 | 16.76 | 16.42 | 16.74 | - | 2.57% | 9,592 |
| Jun 25, 2025 | 16.28 | 16.44 | 16.28 | 16.32 | - | -1.86% | 2,711 |
| Jun 24, 2025 | 16.60 | 16.69 | 16.60 | 16.63 | - | 1.40% | 40,648 |
| Jun 23, 2025 | 16.35 | 16.40 | 16.30 | 16.40 | - | -0.06% | 2,000 |
| Jun 20, 2025 | 16.10 | 16.54 | 16.10 | 16.41 | - | -0.67% | 5,537 |
| Jun 19, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | - | - | - |
| Jun 18, 2025 | 16.37 | 16.52 | 16.37 | 16.52 | - | 0.43% | 784 |
| Jun 17, 2025 | 16.76 | 16.76 | 16.43 | 16.45 | - | -1.08% | 2,674 |
| Jun 16, 2025 | 16.70 | 16.74 | 16.54 | 16.63 | - | 0.48% | 6,594 |
| Jun 13, 2025 | 16.33 | 16.65 | 16.33 | 16.55 | - | 1.72% | 4,426 |
| Jun 12, 2025 | 16.20 | 16.27 | 16.02 | 16.27 | - | 0.74% | 2,245 |
| Jun 11, 2025 | 15.84 | 16.15 | 15.84 | 16.15 | - | 2.60% | 5,490 |
| Jun 10, 2025 | 15.78 | 15.85 | 15.74 | 15.74 | - | 0.32% | 1,890 |
| Jun 9, 2025 | 15.70 | 15.80 | 15.69 | 15.69 | - | 0.38% | 1,050 |
| Jun 6, 2025 | 15.63 | 15.63 | 15.57 | 15.63 | - | 0.90% | 2,980 |
| Jun 5, 2025 | 15.69 | 15.76 | 15.46 | 15.49 | - | -1.09% | 8,589 |
| Jun 4, 2025 | 15.76 | 15.80 | 15.66 | 15.66 | - | - | 3,880 |
| Jun 3, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | - | 0.58% | 121 |
| Jun 2, 2025 | 15.58 | 15.67 | 15.45 | 15.57 | - | -1.64% | 4,169 |
| May 30, 2025 | 15.68 | 15.88 | 15.68 | 15.83 | - | 2.73% | 1,586 |
| May 29, 2025 | 15.19 | 15.48 | 15.19 | 15.41 | - | 0.39% | 6,366 |
| May 28, 2025 | 15.37 | 15.57 | 15.35 | 15.35 | - | 1.72% | 3,845 |
| May 27, 2025 | 14.98 | 15.09 | 14.92 | 15.09 | - | -1.63% | 2,080 |
| May 26, 2025 | 15.04 | 15.34 | 15.04 | 15.34 | - | 2.82% | 1,368 |
| May 23, 2025 | 14.86 | 14.92 | 14.68 | 14.92 | - | 0.54% | 4,168 |
| May 22, 2025 | 14.86 | 15.09 | 14.84 | 14.84 | - | -3.07% | 5,314 |
| May 21, 2025 | 15.55 | 15.55 | 15.28 | 15.31 | - | -2.48% | 2,792 |
| May 20, 2025 | 15.41 | 15.70 | 15.41 | 15.70 | - | 2.08% | 32,347 |
| May 16, 2025 | 14.78 | 15.42 | 14.78 | 15.38 | - | 4.63% | 7,342 |
| May 15, 2025 | 14.79 | 14.79 | 14.62 | 14.70 | - | -0.61% | 5,624 |
| May 14, 2025 | 15.10 | 15.16 | 14.76 | 14.79 | - | -0.87% | 18,388 |