CVS

CVS Health Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
CVS Health Corporation CVS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-2.35 -2.8% 81.65 16:10:22
Open Price Low Price High Price Close Price Prev Close
80.25 80.01 83.20 81.55 84.00
more quote information »

CVS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week83.6384.1780.0183.095,170,619-1.98-2.37%
1 Month81.2584.2879.5682.305,011,8450.400.49%
3 Months84.6190.613779.5684.835,947,396-2.96-3.5%
6 Months73.5790.613768.0878.876,596,5038.0810.98%
1 Year63.7490.613755.3671.217,314,99917.9128.1%
3 Years64.8590.613751.7265.758,425,26216.8025.91%
5 Years97.2698.4451.7269.017,739,731-15.61-16.05%

CVS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 84.00 1.59 1.93% 82.70 84.17 81.64 7,613,282
Aug 02 2021 82.41 0.05 0.06% 82.36 82.92 82.02 4,678,146
Jul 30 2021 82.36 -0.70 -0.84% 82.96 83.47 82.13 5,996,043
Jul 29 2021 83.06 -0.24 -0.29% 83.99 84.15 82.80 4,284,291
Jul 28 2021 83.30 -0.34 -0.41% 83.63 83.7299 82.50 3,281,335
Jul 27 2021 83.64 0.77 0.93% 82.55 83.70 82.31 4,303,699
Jul 26 2021 82.87 -0.40 -0.48% 83.48 84.28 82.72 4,784,327
Jul 23 2021 83.27 0.64 0.77% 83.00 83.625 82.79 4,088,055
Jul 22 2021 82.63 -0.43 -0.52% 82.71 82.82 81.93 4,673,398
Jul 21 2021 83.06 1.26 1.54% 82.18 83.23 82.05 6,802,832
Jul 20 2021 81.80 1.13 1.4% 80.89 82.89 80.80 6,381,465
Jul 19 2021 80.67 -1.05 -1.28% 81.09 81.55 79.56 5,125,069
Jul 16 2021 81.72 -0.35 -0.43% 82.37 82.505 81.43 5,462,536
Jul 15 2021 82.07 -0.35 -0.42% 81.96 82.37 81.51 3,620,848
Jul 14 2021 82.42 0.76 0.93% 81.95 82.685 81.5601 6,308,211
Jul 13 2021 81.66 -0.16 -0.2% 82.01 82.34 81.515 3,083,243
Jul 12 2021 81.82 0.50 0.61% 80.89 82.11 80.43 4,014,362
Jul 09 2021 81.32 1.10 1.37% 80.91 81.68 80.8744 3,469,789
Jul 08 2021 80.22 -1.12 -1.38% 80.59 80.87 79.78 5,415,939
Jul 07 2021 81.34 0.16 0.2% 81.25 82.3794 80.44 6,850,039
Jul 06 2021 81.18 -1.25 -1.52% 82.13 82.13 80.2515 6,515,937
See More Historical Prices »


Your Recent History
NYSE
CVS
CVS Health
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.