CVS
CVS Health Corporation
NYQ
$89.50
-1.12
(-1.24%)
Neutral · -0.30σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $90.55 | $91.20 | $89.42 | $89.50 | 5.6M |
| 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 |
| 2026-01-16 | $81.31 | $81.56 | $78.47 | $78.60 | 9.6M |
| 2026-01-15 | $79.28 | $81.42 | $78.12 | $81.36 | 10.4M |
| 2026-01-14 | $80.86 | $80.96 | $79.21 | $79.33 | 4.5M |
| 2026-01-13 | $80.36 | $81.05 | $80.04 | $80.68 | 8.1M |
| 2026-01-12 | $80.75 | $80.95 | $78.98 | $80.36 | 7.4M |
| 2026-01-09 | $80.81 | $81.16 | $79.29 | $80.30 | 8.0M |
| 2026-01-08 | $79.92 | $81.08 | $79.21 | $80.60 | 7.2M |
| 2026-01-07 | $80.96 | $81.34 | $79.73 | $79.79 | 5.9M |
| 2026-01-06 | $80.35 | $81.76 | $79.36 | $80.70 | 10.6M |
| 2026-01-05 | $80.00 | $80.82 | $78.22 | $80.42 | 8.1M |
| 2026-01-02 | $79.28 | $80.79 | $78.61 | $80.13 | 5.4M |
| 2025-12-31 | $79.79 | $79.85 | $79.32 | $79.36 | 3.1M |
| 2025-12-30 | $80.00 | $80.24 | $79.60 | $79.85 | 3.4M |
| 2025-12-29 | $79.63 | $80.23 | $79.60 | $80.02 | 4.4M |
| 2025-12-26 | $79.02 | $79.69 | $79.02 | $79.61 | 3.2M |
| 2025-12-24 | $78.12 | $79.25 | $78.12 | $79.12 | 1.8M |
| 2025-12-23 | $78.30 | $78.48 | $77.94 | $78.04 | 4.0M |
| 2025-12-22 | $77.67 | $78.74 | $77.02 | $78.36 | 5.7M |
| 2025-12-19 | $77.88 | $78.95 | $77.40 | $77.72 | 12.1M |
| 2025-12-18 | $77.64 | $78.23 | $77.36 | $77.79 | 6.4M |
| 2025-12-17 | $78.50 | $78.59 | $77.13 | $77.88 | 6.3M |
| 2025-12-16 | $79.65 | $79.98 | $77.79 | $78.29 | 4.5M |
| 2025-12-15 | $79.75 | $79.90 | $79.19 | $79.69 | 5.9M |
| 2025-12-12 | $81.00 | $81.08 | $78.68 | $79.42 | 6.5M |
| 2025-12-11 | $78.99 | $80.89 | $78.27 | $80.83 | 11.1M |
| 2025-12-10 | $78.99 | $79.69 | $78.15 | $78.97 | 14.9M |
| 2025-12-09 | $79.15 | $80.50 | $78.21 | $78.24 | 12.6M |
| 2025-12-08 | $75.95 | $76.95 | $75.00 | $76.53 | 8.5M |
| 2025-12-05 | $76.73 | $76.89 | $74.98 | $75.63 | 7.8M |
| 2025-12-04 | $75.12 | $76.79 | $74.14 | $76.75 | 8.9M |
| 2025-12-03 | $77.87 | $77.88 | $75.00 | $75.00 | 8.2M |