CVS Health Corp

CVS
🏛️ usa →
77.47
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 93.25 93.45 92.49 93.19 3.6M
2022-12-29 93.21 93.75 92.92 93.45 3.3M
2022-12-28 93.40 93.69 92.58 92.76 3.8M
2022-12-27 93.11 93.32 92.13 93.02 4.0M
2022-12-23 93.31 94.21 93.07 93.56 7.3M
2022-12-22 93.52 94.04 92.44 93.40 5.4M
2022-12-21 95.59 95.62 93.01 94.12 6.3M
2022-12-20 94.87 95.40 94.14 95.00 5.3M
2022-12-19 95.38 96.31 94.67 95.05 5.2M
2022-12-16 96.53 96.76 94.55 95.45 11.1M
2022-12-15 99.39 99.63 97.10 97.60 7.1M
2022-12-14 101.38 101.88 99.51 100.68 5.1M
2022-12-13 104.60 104.83 100.79 101.19 6.1M
2022-12-12 101.66 103.79 101.66 103.79 4.7M
2022-12-09 102.17 102.69 101.53 101.65 4.4M
2022-12-08 102.50 103.80 102.28 102.53 4.1M
2022-12-07 101.36 102.34 101.35 102.28 4.8M
2022-12-06 101.84 102.72 100.54 101.19 4.1M
2022-12-05 101.88 102.84 101.72 102.01 3.6M
2022-12-02 101.17 102.75 101.09 102.58 4.5M
2022-12-01 102.19 102.60 100.96 101.65 5.0M
2022-11-30 100.46 102.03 99.80 101.88 7.9M
2022-11-29 100.19 101.09 100.11 100.88 3.4M
2022-11-28 100.71 102.10 100.07 100.41 4.6M
2022-11-25 100.61 101.55 100.19 101.26 2.5M
2022-11-23 99.77 100.61 99.70 100.06 3.4M
2022-11-22 99.05 99.88 98.55 99.51 4.9M
2022-11-21 97.25 98.27 97.25 97.89 4.8M
2022-11-18 95.60 97.49 95.60 97.35 7.3M
2022-11-17 95.73 96.40 94.74 94.93 6.4M
2022-11-16 97.87 98.96 95.83 96.10 6.9M
2022-11-15 97.80 98.67 97.16 97.73 6.6M
2022-11-14 97.88 98.86 97.14 97.17 5.0M
2022-11-11 99.75 99.97 95.05 97.55 9.2M
2022-11-10 101.88 101.89 98.37 99.91 6.3M
2022-11-09 101.65 101.97 99.45 99.56 5.0M
2022-11-08 101.40 102.77 101.00 101.65 5.7M
2022-11-07 99.40 101.44 99.33 101.18 5.6M
2022-11-04 98.59 99.85 97.78 99.56 9.4M
2022-11-03 96.25 98.46 95.24 97.80 8.4M
2022-11-02 96.51 99.44 96.00 96.80 15.5M
2022-11-01 94.61 95.11 93.52 94.62 7.0M
2022-10-31 93.74 95.88 92.87 94.70 7.4M
2022-10-28 92.92 94.73 92.52 94.19 6.8M
2022-10-27 93.00 93.79 92.52 92.70 5.6M
2022-10-26 93.16 93.97 92.72 92.73 7.6M
2022-10-25 91.13 92.72 90.76 92.22 13.8M
2022-10-24 93.91 95.40 93.73 94.80 7.2M
2022-10-21 90.84 93.16 90.04 92.72 4.9M
2022-10-20 91.46 92.06 90.65 90.99 4.8M
2022-10-19 91.90 92.72 91.11 91.66 4.0M
2022-10-18 92.25 92.81 90.87 91.94 5.7M
2022-10-17 89.99 91.09 89.66 90.89 5.5M
2022-10-14 90.85 90.95 89.13 89.30 5.5M
2022-10-13 86.48 90.53 86.28 90.10 6.1M
2022-10-12 88.74 89.57 87.80 87.84 4.9M
2022-10-11 87.74 89.70 86.74 88.50 6.9M
2022-10-10 87.71 89.96 87.21 88.25 7.4M
2022-10-07 93.18 94.00 87.13 88.25 19.7M
2022-10-06 99.99 100.16 98.39 98.58 4.2M
2022-10-05 100.04 101.08 99.34 100.45 3.2M
2022-10-04 98.19 100.63 97.58 100.52 5.6M
2022-10-03 95.98 98.17 95.37 97.76 3.9M
2022-09-30 97.01 97.84 95.27 95.37 5.4M
2022-09-29 98.01 98.21 96.11 96.98 5.2M
2022-09-28 98.05 98.82 96.90 98.16 4.3M
2022-09-27 98.10 99.31 96.87 97.21 4.6M
2022-09-26 97.59 98.35 96.86 97.74 5.1M
2022-09-23 99.48 99.55 96.96 98.35 4.6M
2022-09-22 99.80 100.93 98.92 99.83 4.5M
2022-09-21 101.94 102.96 99.75 99.77 3.8M
2022-09-20 101.47 101.99 100.33 101.34 3.9M
2022-09-19 101.06 102.17 100.30 102.11 4.1M
2022-09-16 102.14 102.46 100.98 102.06 8.6M
2022-09-15 102.12 103.42 101.84 102.31 5.6M
2022-09-14 101.06 101.79 100.20 101.05 4.7M
2022-09-13 101.99 102.65 100.19 100.45 3.5M
2022-09-12 102.63 103.59 102.39 103.04 3.7M
2022-09-09 102.50 102.85 101.93 102.15 3.9M
2022-09-08 100.50 102.37 100.08 102.26 5.4M
2022-09-07 98.53 101.11 98.50 100.68 4.7M
2022-09-06 99.73 100.07 97.78 98.73 5.8M
2022-09-02 100.15 101.32 99.03 99.44 5.5M
2022-09-01 98.00 99.98 97.75 99.93 4.0M
2022-08-31 99.02 99.81 98.09 98.15 6.1M
2022-08-30 100.30 100.54 98.55 98.80 4.9M
2022-08-29 99.48 100.91 98.91 100.33 3.0M
2022-08-26 102.20 102.50 99.98 100.06 2.9M
2022-08-25 101.16 102.18 100.62 102.15 3.9M
2022-08-24 100.75 101.40 100.21 101.28 5.1M
2022-08-23 101.96 101.96 100.97 101.13 2.9M
2022-08-22 103.07 103.50 101.62 102.34 5.1M
2022-08-19 103.71 104.62 102.92 104.05 5.1M
2022-08-18 104.68 104.89 102.73 103.64 6.2M
2022-08-17 105.52 106.51 104.78 104.92 3.9M
2022-08-16 106.23 107.26 106.02 106.43 3.4M
2022-08-15 105.99 106.68 104.89 106.27 2.9M
2022-08-12 105.00 106.87 104.88 106.39 5.1M
2022-08-11 103.92 105.48 103.85 104.25 4.0M
2022-08-10 104.53 104.56 103.47 104.05 4.2M
2022-08-09 102.88 104.34 102.44 103.69 5.1M
2022-08-08 102.30 102.76 101.54 102.00 4.2M
2022-08-05 101.51 103.55 101.51 102.26 4.3M
2022-08-04 102.16 104.41 101.72 101.87 7.5M
2022-08-03 98.05 101.88 97.72 101.38 11.7M
2022-08-02 96.21 96.52 95.10 95.37 4.1M
2022-08-01 95.00 96.56 94.83 96.02 4.0M
2022-07-29 95.69 96.10 95.17 95.68 5.7M
2022-07-28 95.75 96.19 94.60 95.53 4.8M
2022-07-27 95.19 96.22 94.17 95.87 3.1M
2022-07-26 94.58 95.60 94.52 95.31 4.4M
2022-07-25 94.28 95.72 94.14 94.49 4.8M
2022-07-22 94.13 94.43 93.19 94.06 4.5M
2022-07-21 92.52 93.46 92.00 93.19 7.0M
2022-07-20 96.40 96.51 94.35 95.15 4.2M
2022-07-19 95.38 97.13 95.21 96.79 6.7M
2022-07-18 95.68 95.68 93.99 94.29 4.9M
2022-07-15 94.31 95.82 93.69 95.37 4.3M
2022-07-14 91.62 92.98 90.99 92.83 3.7M
2022-07-13 94.14 94.89 93.07 93.45 3.8M
2022-07-12 94.41 96.34 94.26 94.98 5.6M
2022-07-11 93.71 95.36 93.71 94.71 3.3M
2022-07-08 93.68 95.41 93.60 94.18 3.5M
2022-07-07 93.67 94.46 93.31 93.73 3.5M
2022-07-06 92.31 93.82 92.25 93.19 3.1M
2022-07-05 92.81 93.20 90.58 92.53 4.8M
2022-07-01 92.81 94.10 91.55 93.94 5.2M
2022-06-30 92.78 93.36 92.00 92.66 6.3M
2022-06-29 93.49 94.25 93.11 93.35 3.6M
2022-06-28 94.93 95.95 92.94 93.20 4.9M
2022-06-27 94.50 94.99 94.10 94.54 4.7M
2022-06-24 93.04 94.78 92.31 94.52 6.1M
2022-06-23 91.52 92.97 91.31 92.37 4.7M
2022-06-22 90.62 92.88 90.30 91.29 4.7M
2022-06-21 90.44 91.74 89.39 91.08 5.0M
2022-06-17 90.25 91.08 88.42 88.66 8.4M
2022-06-16 90.04 90.60 89.09 89.85 5.9M
2022-06-15 90.91 92.24 90.14 91.45 4.2M
2022-06-14 91.10 91.95 89.95 90.64 4.8M
2022-06-13 91.68 92.89 90.44 90.89 4.8M
2022-06-10 91.52 94.01 91.35 93.17 4.5M
2022-06-09 93.83 94.67 92.72 92.74 4.2M
2022-06-08 95.27 95.29 93.50 93.88 3.8M
2022-06-07 94.67 96.14 94.21 95.92 4.9M
2022-06-06 95.31 96.31 94.61 95.72 3.9M
2022-06-03 96.92 97.14 94.71 94.90 4.3M
2022-06-02 96.62 97.28 94.53 97.23 4.2M
2022-06-01 97.38 97.77 95.17 96.54 4.4M
2022-05-31 97.50 98.16 96.42 96.75 9.3M
2022-05-27 96.45 98.10 95.76 98.05 4.3M
2022-05-26 97.84 98.87 97.63 97.80 4.8M
2022-05-25 97.05 98.04 96.53 97.15 3.6M
2022-05-24 96.10 97.01 94.79 96.45 4.0M
2022-05-23 96.00 97.07 94.98 95.57 6.1M
2022-05-20 93.28 95.23 92.74 94.93 5.2M
2022-05-19 93.03 93.68 91.47 93.14 7.0M
2022-05-18 98.43 98.43 92.93 94.02 8.2M
2022-05-17 98.89 99.53 97.92 99.38 4.2M
2022-05-16 98.00 99.35 97.08 98.55 3.4M
2022-05-13 98.41 98.62 96.58 97.48 4.5M
2022-05-12 97.44 98.26 96.29 98.25 4.9M
2022-05-11 98.24 99.87 97.88 97.99 4.7M
2022-05-10 99.41 100.10 97.72 98.16 5.2M
2022-05-09 99.58 100.15 98.37 98.86 7.1M
2022-05-06 97.31 100.93 97.19 100.69 8.2M
2022-05-05 100.61 100.61 96.50 97.73 8.2M
2022-05-04 96.78 101.21 95.53 100.57 9.4M
2022-05-03 97.11 97.73 95.93 95.98 5.9M
2022-05-02 96.45 97.32 95.02 96.50 6.5M
2022-04-29 100.28 100.44 95.89 96.13 8.8M
2022-04-28 101.74 102.60 100.37 100.85 5.9M
2022-04-27 101.21 102.33 99.74 100.85 4.7M
2022-04-26 101.11 102.91 101.04 101.43 3.9M
2022-04-25 101.84 102.39 99.21 101.77 5.0M
2022-04-22 104.27 104.31 101.57 101.68 5.8M
2022-04-21 106.10 106.40 104.87 105.18 3.4M
2022-04-20 104.90 107.60 104.58 106.64 5.6M
2022-04-19 103.60 104.41 102.95 103.86 3.6M
2022-04-18 103.38 104.49 102.98 103.42 3.0M
2022-04-14 105.31 105.75 103.61 103.68 5.1M
2022-04-13 104.40 105.80 103.20 104.98 3.8M
2022-04-12 104.40 105.03 103.76 104.64 4.1M
2022-04-11 106.36 107.73 104.17 104.45 6.4M
2022-04-08 104.40 107.52 103.56 106.61 7.8M
2022-04-07 101.96 103.99 101.27 103.61 5.7M
2022-04-06 99.97 102.29 99.69 102.06 6.6M
2022-04-05 99.34 101.28 99.18 99.46 7.1M
2022-04-04 100.49 100.54 98.66 100.00 7.0M
2022-04-01 101.21 102.19 100.30 101.09 6.3M
2022-03-31 102.00 102.77 101.18 101.21 8.5M
2022-03-30 104.10 105.36 102.32 103.55 8.0M
2022-03-29 106.79 107.29 103.91 104.68 8.5M
2022-03-28 108.00 108.25 106.92 108.04 3.8M
2022-03-25 107.75 108.87 107.34 108.56 3.8M
2022-03-24 106.40 108.07 106.06 108.05 3.6M
2022-03-23 107.48 107.77 106.15 106.20 3.2M
2022-03-22 108.00 108.20 106.33 107.23 3.3M
2022-03-21 107.78 109.69 106.87 107.39 4.7M
2022-03-18 108.50 108.62 106.55 107.30 7.1M
2022-03-17 106.65 108.64 105.72 108.56 5.6M
2022-03-16 107.00 107.32 105.50 107.11 5.2M
2022-03-15 105.00 107.45 104.59 106.98 6.8M
2022-03-14 103.93 104.59 101.09 104.49 5.8M
2022-03-11 104.17 105.18 103.39 103.47 4.8M
2022-03-10 103.10 104.26 102.57 104.08 3.6M
2022-03-09 104.54 104.93 102.37 103.60 4.9M
2022-03-08 105.07 105.87 102.25 102.36 6.8M
2022-03-07 104.49 106.81 103.74 104.56 6.4M
2022-03-04 102.71 105.28 102.07 105.19 5.3M
2022-03-03 104.49 105.71 103.48 104.54 5.7M
2022-03-02 103.01 105.03 101.95 104.43 5.0M
2022-03-01 103.21 103.50 100.96 102.05 5.6M
2022-02-28 101.29 103.73 101.29 103.65 6.7M
2022-02-25 101.40 104.86 101.19 104.30 6.6M
2022-02-24 100.26 100.95 98.46 100.77 7.1M
2022-02-23 102.54 103.48 101.97 102.24 4.9M
2022-02-22 102.16 102.78 101.03 101.92 4.8M
2022-02-18 102.55 102.99 101.22 102.13 4.9M
2022-02-17 103.65 103.94 102.06 102.30 4.6M
2022-02-16 103.05 104.24 102.83 103.94 5.6M
2022-02-15 103.86 104.52 102.53 102.97 4.4M
2022-02-14 104.07 104.15 102.03 103.00 7.7M
2022-02-11 105.49 106.14 104.08 104.24 5.9M
2022-02-10 104.60 106.64 104.46 105.32 8.6M
2022-02-09 106.46 108.27 104.12 104.79 15.3M
2022-02-08 108.89 111.25 108.88 110.83 7.8M
2022-02-07 108.99 109.82 107.91 109.41 5.5M
2022-02-04 107.58 109.52 107.15 108.49 5.5M
2022-02-03 109.95 110.15 108.22 108.72 6.6M
2022-02-02 105.82 109.07 105.63 108.90 8.8M
2022-02-01 106.27 107.18 105.21 106.27 7.0M
2022-01-31 108.22 108.50 105.43 106.51 8.5M
2022-01-28 106.68 109.34 106.16 109.27 10.3M
2022-01-27 105.38 107.61 105.00 106.79 12.4M
2022-01-26 103.60 105.32 103.24 104.86 10.8M
2022-01-25 102.47 103.41 100.90 103.10 7.5M
2022-01-24 100.90 104.07 99.69 103.51 13.8M
2022-01-21 102.93 103.42 101.00 101.56 7.8M
2022-01-20 102.66 103.89 102.24 102.39 6.7M
2022-01-19 104.95 105.76 103.42 103.45 7.3M
2022-01-18 105.80 106.14 104.02 104.51 8.1M
2022-01-14 105.71 106.47 105.03 106.22 6.7M
2022-01-13 105.25 105.97 104.18 105.34 6.5M
2022-01-12 105.47 106.45 105.09 105.78 4.9M
2022-01-11 106.07 107.26 105.26 106.04 8.7M
2022-01-10 104.21 105.22 103.19 105.06 6.1M
2022-01-07 102.45 104.79 101.33 104.19 6.9M
2022-01-06 105.37 105.74 102.41 102.59 9.8M
2022-01-05 104.32 106.50 104.32 105.81 7.0M
2022-01-04 104.45 105.44 103.80 104.29 6.1M
2022-01-03 102.81 104.34 102.30 104.16 5.0M