CVS Health Corp (CVS) Historical Stock Data

102.58 ↑0.93 (0.91%)
As of Market Close on December 2nd, 2022.

Historical Data

In the past 30 trading days, CVS is up 0.26% a day on average. There have been 19 days where CVS Health Corp closed green and 11 days where CVS closed red.

DateOpenCloseChangeLowHighVolume
2022-12-02101.17102.58↑$1.41 (1.39%)101.09102.743.46M
2022-12-01102.19101.65↓$0.54 (-0.53%)100.96102.604.82M
2022-11-30100.46101.88↑$1.42 (1.41%)99.80102.027.82M
2022-11-29100.19100.88↑$0.69 (0.69%)100.11101.093.43M
2022-11-28100.71100.41↓$0.30 (-0.30%)100.07102.074.58M
2022-11-25100.61101.26↑$0.65 (0.65%)100.19101.552.46M
2022-11-2399.77100.06↑$0.29 (0.29%)99.77100.603.36M
2022-11-2299.0599.51↑$0.46 (0.46%)98.5599.884.79M
2022-11-2197.2597.89↑$0.64 (0.66%)97.2598.274.81M
2022-11-1895.6097.35↑$1.75 (1.83%)95.6097.497.29M
2022-11-1795.7394.93↓$0.80 (-0.84%)94.7496.406.43M
2022-11-1697.8796.10↓$1.77 (-1.81%)95.8398.966.94M
2022-11-1597.8097.73↓$0.07 (-0.07%)97.1698.676.35M
2022-11-1497.8897.17↓$0.71 (-0.73%)97.1498.865.02M
2022-11-1199.7597.55↓$2.20 (-2.21%)95.0599.978.99M
2022-11-10101.8899.91↓$1.97 (-1.93%)98.38101.886.30M
2022-11-09101.6599.56↓$2.09 (-2.06%)99.45101.974.90M
2022-11-08101.40101.65↑$0.25 (0.25%)101.00102.774.98M
2022-11-0799.40101.18↑$1.78 (1.79%)99.33101.445.46M
2022-11-0498.5999.56↑$0.97 (0.98%)97.7999.859.42M
2022-11-0396.2597.80↑$1.55 (1.61%)95.2698.468.40M
2022-11-0296.5196.80↑$0.29 (0.30%)96.0099.4415.48M
2022-11-0194.6194.62↑$0.01 (0.01%)93.5295.076.24M
2022-10-3193.7494.70↑$0.96 (1.02%)92.8895.875.52M
2022-10-2892.9294.19↑$1.27 (1.37%)92.5294.736.76M
2022-10-2793.0092.70↓$0.30 (-0.32%)92.5293.795.61M
2022-10-2693.1692.73↓$0.43 (-0.46%)92.7293.977.62M
2022-10-2591.1392.22↑$1.09 (1.20%)90.7692.6413.45M
2022-10-2493.9194.80↑$0.89 (0.95%)93.7395.407.18M
2022-10-2190.8492.72↑$1.88 (2.07%)90.0493.164.92M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

troubledelights

$CVS I actually want the market pullback 5% is pretty crazy how this market keep going and going

0 Like Report