Company Name |
Stock Ticker Symbol |
Market |
Type |
CVS Health Corporation |
CVS |
NYSE |
Common Stock |
|
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
-0.35 |
-0.41% |
85.42 |
11:28:16 |
Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
85.89 |
85.29 |
86.59 |
|
85.77 |
more quote information »
CVS Historical Summary
Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
1 Week | 87.89 | 88.50 | 85.29 | 86.91 | 8,544,981 | -2.47 | -2.81% |
1 Month | 92.14 | 93.25 | 84.82 | 87.91 | 10,838,232 | -6.72 | -7.29% |
3 Months | 97.88 | 104.83 | 84.82 | 92.43 | 7,316,367 | -12.46 | -12.73% |
6 Months | 102.26 | 107.26 | 84.82 | 94.84 | 6,411,271 | -16.84 | -16.47% |
1 Year | 108.99 | 111.25 | 84.82 | 97.07 | 5,947,726 | -23.57 | -21.63% |
3 Years | 71.00 | 111.25 | 52.04 | 79.58 | 6,999,010 | 14.42 | 20.31% |
5 Years | 72.50 | 111.25 | 51.72 | 72.89 | 7,594,861 | 12.92 | 17.82% |
CVS 1 Month Historical Prices
Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
Feb 03 2023 |
85.77 |
-0.41 |
-0.48% |
86.70 |
87.60 |
85.61 |
7,251,849 |
Feb 02 2023 |
86.18 |
-1.31 |
-1.5% |
86.54 |
86.97 |
85.46 |
11,246,380 |
Feb 01 2023 |
87.49 |
-0.73 |
-0.83% |
88.01 |
88.18 |
86.68 |
7,498,818 |
Jan 31 2023 |
88.22 |
1.17 |
1.34% |
87.50 |
88.50 |
87.07 |
8,189,353 |
Jan 30 2023 |
87.05 |
-0.73 |
-0.83% |
87.89 |
88.39 |
86.99 |
8,538,503 |
Jan 27 2023 |
87.78 |
0.12 |
0.14% |
87.75 |
88.12 |
87.00 |
7,476,647 |
Jan 26 2023 |
87.66 |
1.91 |
2.23% |
86.46 |
87.755 |
86.0301 |
9,262,449 |
Jan 25 2023 |
85.75 |
-0.27 |
-0.31% |
85.38 |
86.01 |
84.82 |
18,353,950 |
Jan 24 2023 |
86.02 |
-1.18 |
-1.35% |
86.75 |
87.20 |
85.92 |
14,981,810 |
Jan 23 2023 |
87.20 |
0.20 |
0.23% |
87.00 |
87.45 |
86.75 |
14,716,852 |
Jan 20 2023 |
87.00 |
-0.48 |
-0.55% |
87.48 |
87.49 |
86.75 |
13,009,271 |
Jan 19 2023 |
87.48 |
-0.72 |
-0.82% |
87.71 |
88.31 |
87.0468 |
11,418,232 |
Jan 18 2023 |
88.20 |
-1.17 |
-1.31% |
89.62 |
89.75 |
88.03 |
9,493,185 |
Jan 17 2023 |
89.37 |
-0.55 |
-0.61% |
90.03 |
90.56 |
89.11 |
12,361,460 |
Jan 13 2023 |
89.92 |
0.74 |
0.83% |
88.70 |
90.395 |
88.51 |
10,208,297 |
Jan 12 2023 |
89.18 |
-0.57 |
-0.64% |
89.79 |
89.97 |
89.025 |
10,462,439 |
Jan 11 2023 |
89.75 |
-0.90 |
-0.99% |
91.56 |
91.69 |
89.35 |
10,218,379 |
Jan 10 2023 |
90.65 |
-0.84 |
-0.92% |
90.80 |
91.365 |
88.50 |
10,827,759 |
Jan 09 2023 |
91.49 |
-0.11 |
-0.12% |
92.14 |
93.25 |
91.42 |
10,410,775 |
Jan 06 2023 |
91.60 |
1.15 |
1.27% |
91.33 |
91.93 |
90.98 |
8,957,626 |
See More Historical Prices ยป