CVS Health Corporation (CVS)
NYSE: CVS · Real-Time Price · USD
56.83
+1.06 (1.90%)
Nov 20, 2024, 4:00 PM EST - Market closed

CVS Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202456.2557.6756.0056.8356.831.90%11,334,702
Nov 19, 202455.5756.7155.2855.7755.77-0.50%12,128,488
Nov 18, 202453.7356.7853.4556.0556.055.38%18,704,097
Nov 15, 202454.9955.0652.7153.1953.19-3.45%16,695,415
Nov 14, 202454.0255.1953.8655.0955.091.51%8,792,260
Nov 13, 202453.8954.6353.6854.2754.270.44%8,050,715
Nov 12, 202455.6255.6253.5154.0354.03-3.19%15,970,330
Nov 11, 202455.5856.4355.1655.8155.810.49%11,570,603
Nov 8, 202457.1957.2855.4555.5455.54-2.68%13,650,265
Nov 7, 202461.2961.6957.0657.0757.07-7.37%22,292,314
Nov 6, 202461.7063.3360.8261.6161.6111.33%29,141,144
Nov 5, 202454.5055.3554.3155.3455.341.26%11,114,958
Nov 4, 202455.9756.6554.6554.6554.65-2.08%11,544,198
Nov 1, 202456.7457.2355.6255.8155.81-1.15%13,589,357
Oct 31, 202456.7557.3255.9456.4656.460.12%7,558,969
Oct 30, 202456.2656.8056.1656.3956.390.25%8,643,009
Oct 29, 202457.1057.5056.2056.2556.25-1.94%6,814,034
Oct 28, 202456.5557.7256.4757.3657.361.54%9,021,590
Oct 25, 202456.3857.3656.3356.4956.490.66%8,439,033
Oct 24, 202456.6957.1856.0956.1256.12-1.16%8,811,371
Oct 23, 202456.7057.2056.4656.7856.78-0.12%9,942,318
Oct 22, 202457.8557.9356.6856.8556.85-2.27%14,553,594
Oct 21, 202459.7560.2857.8758.1758.17-3.60%13,579,739
Oct 18, 202459.5460.4657.4760.3459.66-5.23%42,250,233
Oct 17, 202463.4163.9262.5063.6762.95-2.08%9,744,265
Oct 16, 202465.2465.8364.9065.0264.290.03%10,734,041
Oct 15, 202464.4766.0963.6065.0064.27-3.65%17,216,591
Oct 14, 202466.7767.8066.5267.4666.701.25%13,436,322
Oct 11, 202467.1067.7066.2866.6365.88-0.33%12,908,846
Oct 10, 202467.3867.6766.6566.8566.091.33%12,759,810
Oct 9, 202465.9066.0264.9165.9765.220.11%8,604,812
Oct 8, 202465.3066.1064.9565.9065.161.00%10,476,557
Oct 7, 202464.2765.7064.0965.2564.511.02%11,720,108
Oct 4, 202463.7265.5763.6664.5963.862.65%16,313,877
Oct 3, 202461.9563.2261.4662.9262.211.09%10,141,644
Oct 2, 202463.0163.9661.8962.2461.541.14%22,297,771
Oct 1, 202463.0063.1860.7661.5460.84-2.13%16,285,914
Sep 30, 202463.1163.6062.2262.8862.172.44%16,059,750
Sep 27, 202459.4561.8659.2961.3860.694.02%12,510,217
Sep 26, 202458.7459.0858.3559.0158.340.63%8,357,246
Sep 25, 202458.8259.3358.3258.6457.980.96%11,270,733
Sep 24, 202457.6458.2357.3258.0857.420.89%7,813,642
Sep 23, 202457.5758.1057.3257.5756.920.10%9,407,147
Sep 20, 202458.0058.0857.1357.5156.86-1.52%10,239,966
Sep 19, 202458.7059.1058.1258.4057.74-0.03%4,885,434
Sep 18, 202457.8859.1957.7558.4257.761.02%5,104,313
Sep 17, 202458.3758.7557.5657.8357.18-0.93%6,171,148
Sep 16, 202458.3258.6457.8858.3757.710.67%5,169,872
Sep 13, 202457.5658.2757.1057.9857.330.78%7,429,524
Sep 12, 202456.3457.7455.8857.5356.882.53%7,140,186
Sep 11, 202456.3556.3554.8156.1155.48-1.46%9,768,354
Sep 10, 202456.5857.0755.7356.9456.300.83%5,113,498
Sep 9, 202457.9558.1455.5156.4755.83-2.22%9,140,105
Sep 6, 202458.1459.1257.6557.7557.10-0.55%6,263,025
Sep 5, 202459.5059.6357.4058.0757.41-2.07%7,022,197
Sep 4, 202457.3959.8657.2659.3058.633.35%13,788,272
Sep 3, 202457.2058.5057.1157.3856.730.24%11,601,613
Aug 30, 202456.9657.4256.8557.2456.590.47%8,188,057
Aug 29, 202457.3557.4856.5056.9756.33-0.47%9,180,970
Aug 28, 202457.5057.9356.7757.2456.59-0.38%7,963,588
Aug 27, 202458.6258.7457.4357.4656.81-2.11%6,180,854
Aug 26, 202458.7059.7958.5758.7058.04-0.09%6,892,582
Aug 23, 202458.0658.8557.7758.7558.091.75%9,614,381
Aug 22, 202458.4658.4657.1757.7457.09-0.99%7,883,056
Aug 21, 202458.9959.2458.0858.3257.66-0.98%4,730,369
Aug 20, 202458.7059.2558.5258.9058.230.17%4,178,664
Aug 19, 202458.4159.1458.3858.8058.140.77%7,469,140
Aug 16, 202457.3658.5457.3058.3557.691.37%7,442,666
Aug 15, 202456.3957.5756.2957.5656.912.80%10,041,033
Aug 14, 202455.8856.4255.7555.9955.360.30%5,873,232
Aug 13, 202455.9056.4955.7555.8255.190.02%7,839,264
Aug 12, 202457.2157.2255.6055.8155.18-2.28%8,390,242
Aug 9, 202457.8057.8556.6557.1156.46-1.28%8,345,205
Aug 8, 202456.3058.1056.2157.8557.202.44%11,683,608
Aug 7, 202458.0058.6156.2756.4755.83-3.21%14,975,963
Aug 6, 202457.6958.9657.3358.3457.680.92%11,471,861
Aug 5, 202458.0058.7657.0757.8157.16-2.55%9,479,794
Aug 2, 202460.2460.6458.1959.3258.65-1.18%8,695,521
Aug 1, 202460.8861.5559.4560.0359.35-0.50%9,214,930
Jul 31, 202460.8462.1060.1360.3359.65-4.51%12,826,552
Jul 30, 202461.6763.9261.6763.1862.472.61%10,469,408
Jul 29, 202460.6962.0460.2761.5760.870.93%9,237,813
Jul 26, 202459.0261.1058.9161.0060.314.01%14,553,173
Jul 25, 202458.8760.0458.2758.6557.990.19%8,178,244
Jul 24, 202458.0858.6357.4358.5457.880.98%10,223,211
Jul 23, 202458.1758.2157.3257.9757.32-0.62%7,460,520
Jul 22, 202458.8859.0658.0858.3357.67-2.08%7,913,647
Jul 19, 202460.2860.4659.1359.5758.23-0.57%7,143,914
Jul 18, 202461.0061.9959.7759.9158.57-2.74%6,968,921
Jul 17, 202459.8762.0159.7661.6060.222.56%12,382,503
Jul 16, 202459.3260.2358.8160.0658.712.37%9,724,216
Jul 15, 202459.6459.9758.4258.6757.35-0.56%6,186,530
Jul 12, 202458.3059.5757.8559.0057.681.36%8,220,232
Jul 11, 202457.4258.3457.4258.2156.901.18%7,531,390
Jul 10, 202457.8758.0556.3657.5356.24-0.16%11,035,018
Jul 9, 202456.2757.7355.8457.6256.331.28%8,833,790
Jul 8, 202456.6557.3856.6256.8955.610.48%5,908,211
Jul 5, 202456.6756.7455.8556.6255.35-0.14%6,275,293
Jul 3, 202457.5657.8556.4556.7055.43-1.43%5,371,350
Jul 2, 202458.0458.2257.2357.5256.23-1.08%7,143,034