TipRanks
Go Ultimate55% OFF

CVS Health (0HRS) Historical Prices

GB:0HRS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202689.0593.0088.6090.0990.09+0.32%3,4390.51
Oct 29, 202690.5092.0089.5689.8089.80-0.22%1,4320.21
Oct 28, 202691.8191.8189.0090.0090.00-1.38%8,8461.34
Oct 27, 202692.5094.1791.0491.2691.26-1.04%3,8450.58
Oct 26, 202696.1196.1192.1192.2292.22-1.31%6,9141.05
Oct 23, 202693.7395.0493.0193.4493.44-0.50%16,6602.58
Oct 22, 202693.0795.1590.3993.9193.91-0.41%9,9051.57
Oct 21, 202695.3896.5092.2694.3094.30+0.98%2,7140.43
Oct 20, 202693.5894.7289.5194.0593.39+2.68%9,2931.49
Oct 19, 202693.0593.9891.0891.6090.95-0.62%3,6060.58
Oct 16, 202692.0093.5092.0092.1791.52-0.02%2,2420.36
Oct 15, 202690.8993.0090.4592.1991.54+2.33%5,1000.83
Oct 14, 202688.0990.2486.4090.0989.45+2.88%7,9681.32
Oct 13, 202687.4689.9086.1787.5786.95+0.62%12,3932.10
Oct 12, 202686.4487.7585.0087.0386.41-0.20%3,4800.59
Oct 09, 202686.5088.6182.7887.2086.58-1.11%27,5665.05
Oct 08, 202688.8590.0086.8888.1887.56-1.54%5,1350.95
Oct 07, 202685.8089.6185.8089.5688.92+4.21%10,0261.90
Oct 06, 202687.2088.1785.5085.9485.33-1.72%9,2181.79
Oct 05, 202688.8488.8485.8587.4486.82+1.63%1,7800.34
Oct 02, 202687.0087.1484.5186.0485.43+1.00%4,0870.79
Oct 01, 202686.4487.0084.2885.1984.59-0.98%5,3711.03
Sep 30, 202684.7789.0584.7786.0385.42-0.95%2,7620.53
Sep 29, 202687.9589.9086.4186.8686.24-1.69%6,7751.29
Sep 28, 202689.4990.2488.1288.3587.73+0.76%6,8681.23
Sep 25, 202685.3088.3184.5087.6887.06+3.36%4,2880.76
Sep 24, 202685.8688.0084.5084.8384.23-1.31%2,4850.43
Sep 23, 202688.7088.7185.7485.9685.35-1.82%1,0570.18
Sep 22, 202687.0689.4786.7587.5586.93+0.23%16,3622.89
Sep 21, 202690.0090.0087.2087.3586.73-1.44%3,2510.54
Sep 18, 202690.6092.4488.1788.6388.00-3.28%4,9740.83
Sep 17, 202691.9494.7190.9591.6490.99-1.21%1,4170.23
Sep 16, 202693.7595.1992.7692.7692.10-2.06%1,3850.23
Sep 15, 202693.7596.1693.7594.7194.04-1.02%2,8940.46
Sep 14, 202695.2596.0093.7595.6995.01+1.58%5,3020.84
Sep 11, 202696.7196.8594.0294.2093.53-1.25%1,1130.17
Sep 10, 202696.9097.3294.4095.3994.72+0.07%6800.10
Sep 09, 202696.0098.3192.8695.3294.65-1.31%8,9071.37
Sep 08, 202696.2097.0095.2296.5995.91-0.70%2,9900.46
Sep 07, 202697.2798.4695.5797.2796.58+0.00%00.00
Sep 04, 202695.6098.4695.5797.2796.58-0.13%13,8821.89
Sep 03, 202696.6498.7295.0097.4096.71-0.61%2,5330.34
Sep 02, 202699.0099.0094.9398.0097.31+1.15%11,5331.57
Sep 01, 202694.2997.4093.0496.8996.20+2.97%28,8484.17
Aug 31, 202694.4294.4292.5094.0993.42+0.85%10,2091.46
Aug 28, 202692.3594.1192.3593.3092.64-0.21%2210.03
Aug 27, 202692.7895.1792.7893.5092.84-1.16%8740.12
Aug 26, 202693.1594.6292.5094.6093.93+1.66%1,0210.14
Aug 25, 202692.5095.4192.5093.0692.40+0.07%5,3980.75
Aug 24, 202693.8094.2092.2592.9992.34+0.15%2,8540.40