CVS Health Corp (CVS) Historical Stock Data

55.15 ↓0.59 (-1.06%)
As of May 8, 2024, 11:12am EST.

Historical Data

In the past 30 trading days, CVS is down -0.40% a day on average. There have been 13 days where CVS Health Corp closed green and 17 days where CVS closed red.

DateOpenCloseChangeLowHighVolume
2024-05-0755.6655.74↑$0.08 (0.14%)55.5857.0917.49M
2024-05-0655.9955.97↓$0.02 (-0.04%)55.3256.2716.62M
2024-05-0355.2255.90↑$0.68 (1.23%)54.9656.4323.94M
2024-05-0256.3955.15↓$1.24 (-2.20%)53.7056.7437.88M
2024-05-0156.0056.31↑$0.31 (0.55%)54.0056.8965.76M
2024-04-3067.2067.71↑$0.51 (0.76%)66.9268.1913.48M
2024-04-2967.1467.45↑$0.31 (0.46%)67.0867.886.56M
2024-04-2667.2167.18↓$0.03 (-0.04%)66.7567.426.40M
2024-04-2567.5067.33↓$0.17 (-0.25%)66.8867.758.92M
2024-04-2468.1067.77↓$0.33 (-0.48%)67.4868.218.65M
2024-04-2369.8268.50↓$1.32 (-1.89%)68.3870.218.45M
2024-04-2269.4969.63↑$0.14 (0.20%)69.1370.125.70M
2024-04-1969.1769.75↑$0.58 (0.84%)68.7969.947.81M
2024-04-1869.1769.39↑$0.22 (0.32%)68.8669.6010.09M
2024-04-1769.0968.60↓$0.49 (-0.71%)67.9669.408.10M
2024-04-1671.6669.03↓$2.63 (-3.67%)68.9771.669.60M
2024-04-1569.1268.96↓$0.16 (-0.23%)68.7870.007.24M
2024-04-1269.5468.64↓$0.90 (-1.29%)68.3269.867.69M
2024-04-1171.1269.74↓$1.38 (-1.94%)69.7071.2110.45M
2024-04-1073.1071.15↓$1.95 (-2.67%)70.8473.188.36M
2024-04-0974.7473.36↓$1.38 (-1.85%)73.1174.855.93M
2024-04-0874.4174.44↑$0.03 (0.04%)73.8474.756.50M
2024-04-0574.0674.58↑$0.52 (0.70%)73.7075.126.37M
2024-04-0474.8873.90↓$0.98 (-1.31%)73.7875.275.82M
2024-04-0374.0474.60↑$0.56 (0.76%)73.3274.709.20M
2024-04-0274.8873.82↓$1.06 (-1.42%)71.9675.1923.68M
2024-04-0179.7379.56↓$0.17 (-0.21%)79.1079.988.96M
2024-03-2879.5479.76↑$0.22 (0.28%)79.3280.758.98M
2024-03-2779.5579.43↓$0.12 (-0.15%)78.7179.9910.26M
2024-03-2677.6679.32↑$1.66 (2.14%)77.6679.7510.16M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$CVS Looks like a solid reversal - retesting support right now
definitely thinking about swinging this

0 Like Report
wsb_pro

$CVS BULLS ALPHA
BEARS BETA

0 Like Report
4texin

$CVS bounce it!!

0 Like Report
leahmccourt

$CVS all’s I know is buy and hold… no expectations

0 Like Report