CVS Health Corp (CVS) Historical Stock Data
67.18 ↓0.15 (-0.22%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CVS is down -0.28% a day on average. There have been 14 days where CVS Health Corp closed green and 16 days where CVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 67.21 | 67.18 | ↓$0.03 (-0.04%) | 66.75 | 67.42 | 6.40M |
| 2024-04-25 | 67.50 | 67.33 | ↓$0.17 (-0.25%) | 66.88 | 67.75 | 8.92M |
| 2024-04-24 | 68.10 | 67.77 | ↓$0.33 (-0.48%) | 67.48 | 68.21 | 8.65M |
| 2024-04-23 | 69.82 | 68.50 | ↓$1.32 (-1.89%) | 68.38 | 70.21 | 8.45M |
| 2024-04-22 | 69.49 | 69.63 | ↑$0.14 (0.20%) | 69.13 | 70.12 | 5.70M |
| 2024-04-19 | 69.17 | 69.75 | ↑$0.58 (0.84%) | 68.79 | 69.94 | 7.81M |
| 2024-04-18 | 69.17 | 69.39 | ↑$0.22 (0.32%) | 68.86 | 69.60 | 10.09M |
| 2024-04-17 | 69.09 | 68.60 | ↓$0.49 (-0.71%) | 67.96 | 69.40 | 8.10M |
| 2024-04-16 | 71.66 | 69.03 | ↓$2.63 (-3.67%) | 68.97 | 71.66 | 9.60M |
| 2024-04-15 | 69.12 | 68.96 | ↓$0.16 (-0.23%) | 68.78 | 70.00 | 7.24M |
| 2024-04-12 | 69.54 | 68.64 | ↓$0.90 (-1.29%) | 68.32 | 69.86 | 7.69M |
| 2024-04-11 | 71.12 | 69.74 | ↓$1.38 (-1.94%) | 69.70 | 71.21 | 10.45M |
| 2024-04-10 | 73.10 | 71.15 | ↓$1.95 (-2.67%) | 70.84 | 73.18 | 8.36M |
| 2024-04-09 | 74.74 | 73.36 | ↓$1.38 (-1.85%) | 73.11 | 74.85 | 5.93M |
| 2024-04-08 | 74.41 | 74.44 | ↑$0.03 (0.04%) | 73.84 | 74.75 | 6.50M |
| 2024-04-05 | 74.06 | 74.58 | ↑$0.52 (0.70%) | 73.70 | 75.12 | 6.37M |
| 2024-04-04 | 74.88 | 73.90 | ↓$0.98 (-1.31%) | 73.78 | 75.27 | 5.82M |
| 2024-04-03 | 74.04 | 74.60 | ↑$0.56 (0.76%) | 73.32 | 74.70 | 9.20M |
| 2024-04-02 | 74.88 | 73.82 | ↓$1.06 (-1.42%) | 71.96 | 75.19 | 23.68M |
| 2024-04-01 | 79.73 | 79.56 | ↓$0.17 (-0.21%) | 79.10 | 79.98 | 8.96M |
| 2024-03-28 | 79.54 | 79.76 | ↑$0.22 (0.28%) | 79.32 | 80.75 | 8.98M |
| 2024-03-27 | 79.55 | 79.43 | ↓$0.12 (-0.15%) | 78.71 | 79.99 | 10.26M |
| 2024-03-26 | 77.66 | 79.32 | ↑$1.66 (2.14%) | 77.66 | 79.75 | 10.16M |
| 2024-03-25 | 78.83 | 78.98 | ↑$0.15 (0.19%) | 78.55 | 79.83 | 7.96M |
| 2024-03-22 | 78.38 | 78.48 | ↑$0.10 (0.13%) | 78.38 | 79.50 | 11.11M |
| 2024-03-21 | 78.59 | 78.27 | ↓$0.32 (-0.41%) | 77.40 | 78.94 | 8.80M |
| 2024-03-20 | 77.74 | 78.98 | ↑$1.24 (1.60%) | 77.63 | 79.00 | 6.45M |
| 2024-03-19 | 77.89 | 78.06 | ↑$0.17 (0.22%) | 77.69 | 78.90 | 7.18M |
| 2024-03-18 | 77.26 | 77.57 | ↑$0.31 (0.40%) | 76.39 | 77.64 | 7.12M |
| 2024-03-15 | 75.60 | 77.40 | ↑$1.80 (2.38%) | 75.60 | 77.61 | 17.14M |
Create an account or log in to view more rows.
$CVS Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$CVS nothing drops
$CVS Wish I shorted
$CVS Bearish..
$CVS BULLS ALPHA
BEARS BETA
$CVS bounce it!!
$CVS all’s I know is buy and hold… no expectations
$CVS added
$CVS warming up
$CVS Market is going to crash hard tomorrow.