CVS

CVS Health Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-1.34 -1.56% 84.50 16:31:49
Open Price Low Price High Price Close Price Prev Close
85.75 84.115 85.75 84.48 85.84
more quote information »

CVS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week84.6286.2982.2084.474,638,296-0.12-0.14%
1 Month84.6387.5381.7884.544,777,160-0.13-0.15%
3 Months83.4887.7979.33584.225,269,5991.021.22%
6 Months76.1890.613774.9783.795,932,3428.3210.92%
1 Year60.1190.613755.3675.996,788,93824.3940.58%
3 Years74.4790.613751.7266.038,315,42410.0313.47%
5 Years87.3190.613751.7268.907,768,257-2.81-3.22%

CVS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 85.84 1.28 1.51% 85.03 86.29 84.94 5,448,440
Oct 14 2021 84.56 1.40 1.68% 84.32 85.45 82.92 7,282,612
Oct 13 2021 83.16 -0.63 -0.75% 83.58 83.61 82.20 4,261,807
Oct 12 2021 83.79 -0.49 -0.58% 84.27 84.67 83.56 2,915,735
Oct 11 2021 84.28 -0.09 -0.11% 84.62 85.32 84.03 3,282,886
Oct 08 2021 84.37 0.17 0.2% 84.50 84.74 83.86 2,990,535
Oct 07 2021 84.20 1.05 1.26% 83.36 84.66 83.36 4,255,623
Oct 06 2021 83.15 -0.49 -0.59% 82.90 83.45 81.78 5,204,495
Oct 05 2021 83.64 -0.17 -0.2% 83.97 84.885 83.48 4,823,625
Oct 04 2021 83.81 -0.26 -0.31% 83.73 85.47 83.11 4,767,678
Oct 01 2021 84.07 -0.79 -0.93% 84.80 84.905 82.36 6,888,425
Sep 30 2021 84.86 -1.93 -2.22% 87.10 87.53 84.80 6,023,697
Sep 29 2021 86.79 1.13 1.32% 85.53 87.2516 85.44 4,820,163
Sep 28 2021 85.66 -0.08 -0.09% 85.65 86.335 85.24 6,253,240
Sep 27 2021 85.74 1.03 1.22% 84.54 86.44 84.51 5,254,168
Sep 24 2021 84.71 -0.15 -0.18% 84.90 85.34 84.50 2,888,006
Sep 23 2021 84.86 1.00 1.19% 84.14 85.62 83.87 3,875,642
Sep 22 2021 83.86 -0.07 -0.08% 84.26 84.885 83.81 3,918,467
Sep 21 2021 83.93 -0.65 -0.77% 84.95 85.62 83.84 5,051,516
Sep 20 2021 84.58 -0.93 -1.09% 84.63 85.45 83.565 5,336,446
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211018 20:51:06