CVS

CVS Health Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
0.09 0.1% 93.02 20:00:00
Open Price Low Price High Price Close Price Prev Close
93.32 92.49 94.285 93.10 92.93
more quote information »

CVS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week90.1894.28588.7790.905,593,6462.843.15%
1 Month93.6295.6888.7792.295,430,243-0.60-0.64%
3 Months83.8696.5781.7889.085,482,0929.1610.92%
6 Months86.0696.5779.33586.135,377,6346.968.09%
1 Year72.7396.5767.0680.426,201,24420.2927.9%
3 Years74.1196.5751.7266.398,194,75618.9125.52%
5 Years80.5396.5751.7269.077,675,87012.4915.51%

CVS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 93.10 0.17 0.18% 93.32 94.285 92.49 5,766,925
Dec 07 2021 92.93 0.28 0.3% 93.01 93.45 92.64 4,023,878
Dec 06 2021 92.65 1.78 1.96% 91.55 93.44 91.55 6,038,651
Dec 03 2021 90.87 0.88 0.98% 90.64 91.59 90.11 5,690,823
Dec 02 2021 89.99 1.21 1.36% 89.13 91.18 88.81 5,991,315
Dec 01 2021 88.78 -0.28 -0.31% 90.18 91.06 88.77 6,224,137
Nov 30 2021 89.06 -2.96 -3.22% 91.27 91.66 88.91 9,050,979
Nov 29 2021 92.02 0.50 0.55% 91.99 92.7184 91.0863 5,215,605
Nov 26 2021 91.52 -1.13 -1.22% 91.47 92.25 90.90 4,240,998
Nov 24 2021 92.65 -0.99 -1.06% 93.27 93.84 92.22 6,108,918
Nov 23 2021 93.64 0.65 0.7% 93.11 94.45 92.20 6,625,873
Nov 22 2021 92.99 -0.17 -0.18% 93.02 94.455 92.95 4,334,886
Nov 19 2021 93.16 -2.18 -2.29% 95.06 95.06 92.32 6,446,238
Nov 18 2021 95.34 2.61 2.81% 93.06 95.68 92.74 8,620,409
Nov 17 2021 92.73 -0.16 -0.17% 92.63 93.0612 92.08 3,874,309
Nov 16 2021 92.89 -0.60 -0.64% 93.82 94.17 92.82 4,021,988
Nov 15 2021 93.49 -0.53 -0.56% 94.11 94.30 93.43 3,638,685
Nov 12 2021 94.02 -0.19 -0.2% 94.58 95.34 93.35 3,788,308
Nov 11 2021 94.21 1.25 1.34% 92.68 94.53 92.54 4,272,579
Nov 10 2021 92.96 0.20 0.22% 93.62 94.40 92.4201 4,966,604
Nov 09 2021 92.76 -1.00 -1.07% 94.07 94.07 92.56 4,424,904
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.