TipRanks
Go Ultimate55% OFF

CVS Health (1CVS) Historical Prices

IT:1CVS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202681.2881.6080.9681.2881.28+0.35%00.00
Oct 29, 202681.0081.3080.6681.0081.00-0.42%00.00
Oct 28, 202681.3481.6481.0481.3481.34-1.21%00.00
Oct 27, 202682.3482.6282.0282.3482.34-0.65%00.00
Oct 26, 202682.8883.0682.3882.8882.88-1.12%00.00
Oct 23, 202684.7684.7883.8283.8283.82-0.26%411.33
Oct 22, 202684.0484.2483.5484.0484.04-0.31%00.00
Oct 21, 202684.3088.4880.1284.3084.30+1.05%00.00
Oct 20, 202683.6683.6683.6684.0283.43+3.22%10.03
Oct 19, 202681.4081.4081.4081.4080.83-1.52%20.06
Oct 16, 202682.6684.0082.4082.6682.08+1.18%00.00
Oct 15, 202681.7082.0081.4081.7081.12+4.88%00.00
Oct 14, 202677.9077.9477.3677.9077.35+0.00%00.00
Oct 13, 202677.9077.9477.3677.9077.35+0.00%00.00
Oct 12, 202677.3677.9477.3677.9077.35-0.71%2245.56
Oct 09, 202678.4678.3878.3878.4677.91+0.00%00.00
Oct 08, 202678.3878.3878.3878.4677.91-0.91%130.32
Oct 07, 202677.7679.4677.7679.1878.62+3.69%330.78
Oct 06, 202677.4877.4877.4876.3675.82-0.78%20.05
Oct 05, 202676.9677.2676.6676.9676.42+0.00%00.00
Oct 02, 202676.9677.2676.6676.9676.42+2.10%00.00
Oct 01, 202676.5676.5676.5675.3874.85-0.71%20.04
Sep 30, 202675.9276.1675.5075.9275.38-0.99%00.00
Sep 29, 202676.6877.1076.4476.6876.14-1.74%00.00
Sep 28, 202678.0478.2877.7078.0477.49+1.46%00.00
Sep 25, 202675.0075.0075.0076.9276.38+3.03%200.43
Sep 24, 202675.8875.8875.8874.6674.13-1.22%40.09
Sep 23, 202675.5275.7675.5275.5875.05-0.50%2225.12
Sep 22, 202676.3476.3476.1875.9675.42-0.76%571.34
Sep 21, 202676.5476.8676.3076.5476.00-0.67%00.00
Sep 18, 202677.5477.5477.5477.0676.52-3.04%300.71
Sep 17, 202679.4879.7479.1279.4878.92-2.07%00.00
Sep 16, 202681.1681.4280.8281.1680.59-0.86%00.00
Sep 15, 202681.8682.0681.3681.8681.28-1.02%00.00
Sep 14, 202682.7082.9282.2082.7082.12+2.00%00.00
Sep 11, 202681.0881.4080.7881.0880.51-1.00%00.00
Sep 10, 202681.9082.3681.6481.9081.32+0.02%00.00
Sep 09, 202683.5283.5283.5281.8881.30-0.46%10.02
Sep 08, 202682.1082.4282.1082.2681.68+2.13%240.57
Sep 07, 202684.1884.1884.1880.5479.97-3.71%20.05
Sep 04, 202684.5684.5684.5683.6483.05-0.43%20.04
Sep 03, 202684.0084.0084.0084.0083.41-1.01%00.00
Sep 02, 202684.8685.1484.3884.8684.26+1.02%00.00
Sep 01, 202684.0084.0084.0084.0083.41+4.61%100.20
Aug 31, 202680.3080.8880.1880.3079.73-0.37%00.00
Aug 28, 202680.2280.5280.2280.6080.03+0.00%1122.35
Aug 27, 202680.6080.9080.2880.6080.03-0.42%00.00
Aug 26, 202679.0280.1679.0280.9480.37+1.48%1543.40
Aug 25, 202679.7679.7679.7679.7679.20+0.33%00.00
Aug 24, 202679.4079.4079.4079.5078.94-0.58%50.11