CVS Health Corp (CVS) Historical Stock Data
56.83 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVS is down -0.44% a day on average. There have been 15 days where CVS Health Corp closed green and 15 days where CVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 56.25 | 56.83 | ↑$0.58 (1.03%) | 56.00 | 57.67 | 11.45M |
| 2024-11-19 | 55.57 | 55.77 | ↑$0.20 (0.36%) | 55.28 | 56.71 | 12.13M |
| 2024-11-18 | 53.73 | 56.05 | ↑$2.32 (4.32%) | 53.45 | 56.78 | 18.70M |
| 2024-11-15 | 54.99 | 53.19 | ↓$1.80 (-3.27%) | 52.71 | 55.06 | 16.69M |
| 2024-11-14 | 54.02 | 55.09 | ↑$1.07 (1.98%) | 53.86 | 55.19 | 8.79M |
| 2024-11-13 | 53.89 | 54.27 | ↑$0.38 (0.71%) | 53.68 | 54.63 | 8.05M |
| 2024-11-12 | 55.62 | 54.03 | ↓$1.59 (-2.86%) | 53.51 | 55.62 | 15.97M |
| 2024-11-11 | 55.58 | 55.81 | ↑$0.23 (0.41%) | 55.16 | 56.43 | 11.57M |
| 2024-11-08 | 57.19 | 55.54 | ↓$1.65 (-2.89%) | 55.45 | 57.28 | 13.65M |
| 2024-11-07 | 61.29 | 57.07 | ↓$4.22 (-6.89%) | 57.06 | 61.69 | 22.29M |
| 2024-11-06 | 61.70 | 61.61 | ↓$0.09 (-0.15%) | 60.82 | 63.33 | 29.14M |
| 2024-11-05 | 54.50 | 55.34 | ↑$0.84 (1.54%) | 54.31 | 55.35 | 11.11M |
| 2024-11-04 | 55.97 | 54.65 | ↓$1.32 (-2.36%) | 54.65 | 56.65 | 11.53M |
| 2024-11-01 | 56.74 | 55.81 | ↓$0.93 (-1.64%) | 55.62 | 57.23 | 13.59M |
| 2024-10-31 | 56.75 | 56.46 | ↓$0.29 (-0.51%) | 55.94 | 57.32 | 7.56M |
| 2024-10-30 | 56.26 | 56.39 | ↑$0.13 (0.23%) | 56.16 | 56.80 | 8.64M |
| 2024-10-29 | 57.10 | 56.25 | ↓$0.85 (-1.49%) | 56.20 | 57.50 | 6.81M |
| 2024-10-28 | 56.55 | 57.36 | ↑$0.81 (1.43%) | 56.47 | 57.72 | 9.02M |
| 2024-10-25 | 56.38 | 56.49 | ↑$0.11 (0.20%) | 56.33 | 57.36 | 8.44M |
| 2024-10-24 | 56.69 | 56.12 | ↓$0.57 (-1.01%) | 56.09 | 57.18 | 8.81M |
| 2024-10-23 | 56.70 | 56.78 | ↑$0.08 (0.14%) | 56.46 | 57.20 | 9.94M |
| 2024-10-22 | 57.85 | 56.85 | ↓$1.00 (-1.73%) | 56.68 | 57.93 | 14.54M |
| 2024-10-21 | 59.75 | 58.17 | ↓$1.58 (-2.64%) | 57.87 | 60.28 | 13.57M |
| 2024-10-18 | 59.54 | 60.34 | ↑$0.80 (1.34%) | 57.47 | 60.46 | 42.24M |
| 2024-10-17 | 63.41 | 63.67 | ↑$0.26 (0.41%) | 62.50 | 63.92 | 9.74M |
| 2024-10-16 | 65.24 | 65.02 | ↓$0.22 (-0.34%) | 64.90 | 65.83 | 10.73M |
| 2024-10-15 | 64.47 | 65.00 | ↑$0.53 (0.82%) | 63.60 | 66.09 | 17.22M |
| 2024-10-14 | 66.77 | 67.46 | ↑$0.69 (1.03%) | 66.52 | 67.80 | 13.44M |
| 2024-10-11 | 67.10 | 66.63 | ↓$0.47 (-0.70%) | 66.28 | 67.70 | 12.91M |
| 2024-10-10 | 67.38 | 66.85 | ↓$0.53 (-0.79%) | 66.65 | 67.67 | 12.76M |
Create an account or log in to view more rows.
$CVS who here can't stand the CEO?
$CVS buy and hold and get rewarded
$CVS oh my!
$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