CVS
CVS Health Corporation CVS
$107.47
+0.97
(+0.91%)
Extended · +1.56σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment CVS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $107.36 | $108.97 | $106.61 | $107.47 | 6.6M |
| 2026-07-16 | $108.12 | $108.67 | $105.68 | $106.50 | 12.0M |
| 2026-07-15 | $105.54 | $107.94 | $103.56 | $105.91 | 6.9M |
| 2026-07-14 | $106.59 | $106.93 | $105.10 | $106.18 | 11.4M |
| 2026-07-13 | $105.00 | $106.40 | $104.62 | $105.90 | 7.3M |
| 2026-07-10 | $103.69 | $105.46 | $102.40 | $104.15 | 9.4M |
| 2026-07-09 | $104.77 | $105.15 | $102.34 | $102.81 | 8.5M |
| 2026-07-08 | $104.32 | $105.69 | $103.75 | $104.47 | 4.8M |
| 2026-07-07 | $103.65 | $104.52 | $102.40 | $104.33 | 5.0M |
| 2026-07-06 | $105.09 | $105.38 | $101.78 | $102.08 | 5.7M |
| 2026-07-02 | $104.58 | $105.23 | $103.22 | $104.72 | 5.5M |
| 2026-07-01 | $103.41 | $104.87 | $102.76 | $104.81 | 7.5M |
| 2026-06-30 | $104.07 | $104.67 | $102.69 | $103.45 | 5.6M |
| 2026-06-29 | $103.80 | $104.34 | $103.04 | $103.58 | 4.8M |
| 2026-06-26 | $104.86 | $106.15 | $103.55 | $104.34 | 9.7M |
| 2026-06-25 | $102.28 | $104.94 | $102.28 | $104.66 | 8.9M |
| 2026-06-24 | $101.87 | $102.41 | $99.81 | $101.87 | 8.5M |
| 2026-06-23 | $101.56 | $102.05 | $100.79 | $101.57 | 6.4M |
| 2026-06-22 | $99.79 | $103.12 | $99.00 | $101.30 | 9.8M |
| 2026-06-18 | $99.16 | $99.22 | $97.84 | $98.32 | 21.6M |
| 2026-06-17 | $100.31 | $100.77 | $98.56 | $99.16 | 6.1M |
| 2026-06-16 | $100.73 | $101.00 | $98.75 | $100.72 | 5.1M |
| 2026-06-15 | $100.86 | $101.38 | $98.87 | $100.68 | 7.4M |
| 2026-06-12 | $100.89 | $102.77 | $100.01 | $101.96 | 11.2M |
| 2026-06-11 | $98.24 | $100.55 | $97.10 | $100.48 | 14.1M |
| 2026-06-10 | $97.76 | $98.61 | $96.13 | $98.02 | 8.7M |
| 2026-06-09 | $96.70 | $97.52 | $95.92 | $97.06 | 6.2M |
| 2026-06-08 | $95.95 | $97.27 | $94.89 | $97.08 | 6.1M |
| 2026-06-05 | $94.97 | $96.63 | $94.97 | $95.93 | 9.7M |
| 2026-06-04 | $93.55 | $94.87 | $93.00 | $94.82 | 12.3M |
| 2026-06-03 | $90.05 | $93.32 | $90.00 | $91.37 | 7.6M |
| 2026-06-02 | $90.55 | $91.20 | $89.42 | $89.50 | 5.7M |
| 2026-06-01 | $91.13 | $91.85 | $90.19 | $90.62 | 5.2M |
| 2026-05-29 | $92.67 | $93.58 | $90.57 | $90.98 | 9.7M |
| 2026-05-28 | $92.21 | $94.18 | $91.98 | $92.97 | 6.9M |
| 2026-05-27 | $90.99 | $92.09 | $90.65 | $92.07 | 5.4M |
| 2026-05-26 | $93.06 | $93.51 | $90.71 | $90.73 | 5.6M |
| 2026-05-22 | $93.29 | $94.15 | $93.00 | $93.26 | 4.8M |
| 2026-05-21 | $93.16 | $93.93 | $92.56 | $93.32 | 6.5M |
| 2026-05-20 | $95.18 | $96.37 | $93.00 | $93.28 | 7.9M |
| 2026-05-19 | $95.21 | $95.46 | $93.92 | $94.18 | 12.9M |
| 2026-05-18 | $95.70 | $96.45 | $94.88 | $95.99 | 7.2M |
| 2026-05-15 | $97.50 | $97.87 | $95.84 | $95.89 | 8.8M |
| 2026-05-14 | $98.32 | $98.43 | $96.58 | $97.15 | 9.3M |
| 2026-05-13 | $95.50 | $98.22 | $94.30 | $98.11 | 12.6M |
| 2026-05-12 | $92.22 | $95.36 | $91.50 | $95.15 | 12.8M |
| 2026-05-11 | $91.16 | $92.77 | $90.63 | $92.22 | 12.0M |
| 2026-05-08 | $88.00 | $90.89 | $87.36 | $90.55 | 11.2M |
| 2026-05-07 | $87.00 | $87.99 | $86.22 | $87.36 | 9.4M |
| 2026-05-06 | $85.51 | $88.63 | $85.12 | $86.86 | 15.2M |
| 2026-05-05 | $82.06 | $82.30 | $80.40 | $80.69 | 7.3M |
| 2026-05-04 | $82.30 | $83.02 | $81.68 | $82.01 | 5.4M |
| 2026-05-01 | $83.45 | $83.74 | $82.07 | $82.09 | 4.9M |
| 2026-04-30 | $83.83 | $83.85 | $82.33 | $83.29 | 8.3M |
| 2026-04-29 | $81.22 | $83.93 | $81.00 | $83.90 | 7.6M |
| 2026-04-28 | $79.18 | $81.37 | $79.04 | $80.98 | 8.3M |
| 2026-04-27 | $77.86 | $78.67 | $77.61 | $78.36 | 5.7M |
| 2026-04-24 | $78.88 | $79.04 | $77.46 | $77.94 | 7.4M |
| 2026-04-23 | $76.10 | $79.64 | $76.10 | $78.86 | 9.0M |
| 2026-04-22 | $77.90 | $78.30 | $76.31 | $76.43 | 5.1M |
| 2026-04-21 | $78.99 | $79.05 | $76.60 | $77.36 | 7.4M |
| 2026-04-20 | $77.00 | $77.31 | $76.29 | $76.58 | 7.4M |
| 2026-04-17 | $76.69 | $77.79 | $76.24 | $77.30 | 8.7M |
| 2026-04-16 | $74.90 | $76.81 | $74.78 | $76.79 | 10.6M |
| 2026-04-15 | $77.15 | $77.45 | $74.87 | $74.99 | 8.7M |
| 2026-04-14 | $77.90 | $78.98 | $77.56 | $77.62 | 6.1M |
| 2026-04-13 | $78.14 | $78.82 | $77.54 | $78.09 | 6.7M |
| 2026-04-10 | $78.98 | $79.46 | $78.44 | $79.33 | 6.9M |
| 2026-04-09 | $78.76 | $79.56 | $78.31 | $78.84 | 5.2M |
| 2026-04-08 | $78.64 | $78.86 | $77.72 | $78.79 | 6.8M |
| 2026-04-07 | $77.42 | $78.59 | $75.44 | $78.22 | 16.4M |
| 2026-04-06 | $73.49 | $73.75 | $72.10 | $73.28 | 4.9M |
| 2026-04-02 | $72.50 | $73.68 | $72.12 | $73.49 | 6.0M |
| 2026-04-01 | $72.06 | $72.75 | $71.82 | $72.49 | 5.1M |
| 2026-03-31 | $70.40 | $72.20 | $70.25 | $71.82 | 7.7M |
| 2026-03-30 | $71.13 | $71.46 | $69.51 | $70.14 | 7.3M |
| 2026-03-27 | $71.10 | $71.43 | $69.67 | $70.08 | 6.1M |
| 2026-03-26 | $72.02 | $72.63 | $71.02 | $71.18 | 4.1M |
| 2026-03-25 | $72.74 | $73.38 | $71.44 | $72.18 | 5.4M |
| 2026-03-24 | $71.00 | $73.28 | $70.25 | $72.80 | 8.5M |
| 2026-03-23 | $72.29 | $72.46 | $70.61 | $71.29 | 8.2M |
| 2026-03-20 | $71.50 | $71.73 | $70.21 | $71.48 | 18.9M |
| 2026-03-19 | $73.20 | $73.85 | $71.60 | $71.86 | 9.1M |
| 2026-03-18 | $74.39 | $74.47 | $73.00 | $73.02 | 7.1M |
| 2026-03-17 | $76.33 | $76.62 | $74.12 | $74.81 | 8.3M |
| 2026-03-16 | $76.45 | $77.08 | $75.77 | $75.84 | 5.4M |
| 2026-03-13 | $76.84 | $77.17 | $76.03 | $76.13 | 4.5M |
| 2026-03-12 | $76.81 | $77.59 | $75.99 | $76.07 | 7.7M |
| 2026-03-11 | $76.00 | $76.51 | $75.32 | $75.72 | 5.5M |
| 2026-03-10 | $78.59 | $78.75 | $76.10 | $76.32 | 6.5M |
| 2026-03-09 | $77.24 | $78.41 | $76.30 | $78.26 | 6.9M |
| 2026-03-06 | $78.77 | $78.86 | $76.93 | $77.92 | 7.1M |
| 2026-03-05 | $79.96 | $80.32 | $78.30 | $78.69 | 10.1M |
| 2026-03-04 | $80.41 | $81.09 | $79.67 | $80.57 | 6.8M |
| 2026-03-03 | $81.18 | $81.69 | $79.13 | $80.49 | 7.1M |
| 2026-03-02 | $79.89 | $81.68 | $79.28 | $81.66 | 12.5M |
| 2026-02-27 | $78.02 | $79.90 | $77.50 | $79.90 | 14.7M |
| 2026-02-26 | $76.34 | $78.68 | $76.34 | $78.01 | 6.3M |
| 2026-02-25 | $75.30 | $76.63 | $75.01 | $76.19 | 8.1M |
| 2026-02-24 | $76.96 | $76.96 | $72.92 | $74.18 | 12.2M |
| 2026-02-23 | $76.02 | $77.79 | $75.70 | $77.00 | 6.5M |
| 2026-02-20 | $77.11 | $77.50 | $75.72 | $76.69 | 6.2M |
| 2026-02-19 | $78.02 | $78.28 | $76.43 | $77.32 | 5.3M |
| 2026-02-18 | $77.90 | $78.08 | $77.01 | $77.75 | 5.2M |
| 2026-02-17 | $79.18 | $79.75 | $77.85 | $78.20 | 5.8M |
| 2026-02-13 | $77.75 | $79.09 | $77.65 | $78.48 | 6.7M |
| 2026-02-12 | $77.51 | $79.07 | $77.08 | $77.93 | 8.1M |
| 2026-02-11 | $75.70 | $77.02 | $74.34 | $77.02 | 10.6M |
| 2026-02-10 | $73.77 | $78.36 | $73.00 | $75.70 | 13.1M |
| 2026-02-09 | $77.54 | $78.67 | $75.51 | $75.77 | 10.7M |
| 2026-02-06 | $76.37 | $78.96 | $76.19 | $78.35 | 7.1M |
| 2026-02-05 | $75.23 | $77.34 | $75.02 | $76.33 | 8.2M |
| 2026-02-04 | $76.74 | $77.52 | $75.07 | $75.24 | 11.6M |
| 2026-02-03 | $75.46 | $76.89 | $75.46 | $76.83 | 7.2M |
| 2026-02-02 | $74.36 | $75.78 | $73.40 | $75.42 | 10.7M |
| 2026-01-30 | $74.11 | $74.92 | $73.26 | $74.52 | 10.2M |
| 2026-01-29 | $73.89 | $74.92 | $73.65 | $74.44 | 10.6M |
| 2026-01-28 | $71.63 | $74.36 | $71.42 | $74.03 | 13.6M |
| 2026-01-27 | $75.39 | $77.30 | $70.69 | $72.00 | 44.2M |
| 2026-01-26 | $83.25 | $84.00 | $82.50 | $83.87 | 9.3M |
| 2026-01-23 | $82.33 | $83.29 | $81.99 | $83.01 | 7.3M |
| 2026-01-22 | $80.99 | $82.68 | $80.76 | $82.68 | 6.4M |
| 2026-01-21 | $80.45 | $82.08 | $80.24 | $81.49 | 9.1M |
| 2026-01-20 | $78.34 | $80.50 | $77.60 | $80.09 | 10.4M |