CVS Health Corp (CVS) Historical Stock Data
44.36 ↑0.58 (1.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVS is down -0.69% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 43.72 | 44.36 | ↑$0.64 (1.46%) | 43.68 | 44.77 | 21.44M |
| 2024-12-19 | 44.29 | 43.78 | ↓$0.51 (-1.15%) | 43.60 | 45.29 | 24.13M |
| 2024-12-18 | 44.80 | 45.28 | ↑$0.48 (1.07%) | 44.59 | 46.62 | 26.20M |
| 2024-12-17 | 45.97 | 44.04 | ↓$1.93 (-4.20%) | 43.93 | 46.29 | 29.43M |
| 2024-12-16 | 49.01 | 46.60 | ↓$2.41 (-4.92%) | 46.38 | 49.12 | 20.77M |
| 2024-12-13 | 49.14 | 49.37 | ↑$0.23 (0.47%) | 48.01 | 49.94 | 17.64M |
| 2024-12-12 | 51.50 | 49.58 | ↓$1.92 (-3.73%) | 49.47 | 52.17 | 22.48M |
| 2024-12-11 | 54.50 | 51.76 | ↓$2.74 (-5.03%) | 51.73 | 54.84 | 17.90M |
| 2024-12-10 | 56.00 | 55.15 | ↓$0.85 (-1.52%) | 54.48 | 56.00 | 12.68M |
| 2024-12-09 | 55.13 | 56.07 | ↑$0.94 (1.71%) | 54.95 | 56.27 | 11.53M |
| 2024-12-06 | 57.00 | 55.29 | ↓$1.71 (-3.00%) | 55.24 | 57.15 | 9.63M |
| 2024-12-05 | 58.14 | 56.86 | ↓$1.28 (-2.20%) | 56.47 | 58.28 | 9.06M |
| 2024-12-04 | 59.00 | 58.05 | ↓$0.95 (-1.61%) | 57.78 | 59.35 | 7.95M |
| 2024-12-03 | 59.92 | 59.19 | ↓$0.73 (-1.22%) | 59.03 | 60.05 | 9.01M |
| 2024-12-02 | 59.70 | 59.08 | ↓$0.62 (-1.04%) | 58.61 | 59.75 | 11.63M |
| 2024-11-29 | 59.76 | 59.85 | ↑$0.09 (0.15%) | 59.61 | 60.47 | 3.95M |
| 2024-11-27 | 58.98 | 59.96 | ↑$0.98 (1.66%) | 58.89 | 60.14 | 7.60M |
| 2024-11-26 | 59.62 | 59.01 | ↓$0.61 (-1.02%) | 58.32 | 59.84 | 7.88M |
| 2024-11-25 | 59.00 | 60.08 | ↑$1.08 (1.83%) | 58.89 | 60.29 | 15.61M |
| 2024-11-22 | 57.20 | 58.01 | ↑$0.81 (1.42%) | 56.62 | 58.04 | 11.15M |
| 2024-11-21 | 56.80 | 57.10 | ↑$0.30 (0.53%) | 56.40 | 57.15 | 7.24M |
| 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 |
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