CVS Health Corp

CVS
🏛️ usa →
77.45
Last Update: 2025-10-02
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
2023-12-29 78.88 79.16 78.64 78.96 3.8M
2023-12-28 78.74 79.39 78.61 78.97 3.9M
2023-12-27 78.67 79.22 78.51 78.82 4.2M
2023-12-26 78.63 79.26 78.50 79.00 4.1M
2023-12-22 79.04 79.17 78.36 78.76 6.1M
2023-12-21 77.60 78.76 77.53 78.62 9.1M
2023-12-20 76.62 78.47 76.15 77.24 13.1M
2023-12-19 74.91 76.43 74.55 76.26 9.0M
2023-12-18 75.00 75.22 74.41 74.88 7.8M
2023-12-15 73.66 74.62 73.04 74.43 12.9M
2023-12-14 75.39 75.78 74.30 74.49 8.5M
2023-12-13 73.65 75.38 73.50 75.29 9.0M
2023-12-12 73.86 74.27 73.38 73.59 7.2M
2023-12-11 75.30 75.53 73.72 73.76 8.3M
2023-12-08 74.37 75.52 73.88 75.10 10.5M
2023-12-07 73.97 75.08 73.48 74.01 11.4M
2023-12-06 71.42 74.35 71.30 73.50 16.3M
2023-12-05 70.18 71.77 69.73 71.02 14.8M
2023-12-04 68.41 69.48 67.77 68.48 7.4M
2023-12-01 67.91 68.64 67.37 68.48 7.1M
2023-11-30 67.10 68.05 66.71 67.95 12.3M
2023-11-29 68.74 68.91 66.85 66.90 9.9M
2023-11-28 68.86 69.53 68.60 69.32 4.3M
2023-11-27 69.37 69.62 68.62 68.74 6.3M
2023-11-24 68.75 69.49 68.75 69.42 2.2M
2023-11-22 68.34 69.23 68.34 69.14 4.4M
2023-11-21 68.44 68.55 67.69 68.08 4.8M
2023-11-20 68.40 68.79 67.79 68.26 6.4M
2023-11-17 68.92 69.01 68.08 68.81 6.4M
2023-11-16 69.31 69.41 67.52 68.25 8.5M
2023-11-15 68.70 69.38 68.51 69.13 6.8M
2023-11-14 68.06 69.69 68.06 68.50 7.3M
2023-11-13 67.56 67.94 67.04 67.80 4.2M
2023-11-10 66.80 67.72 66.12 67.68 5.8M
2023-11-09 68.71 68.76 66.67 66.74 6.6M
2023-11-08 70.22 70.71 68.75 68.75 6.1M
2023-11-07 70.96 71.24 70.19 70.25 5.7M
2023-11-06 70.30 71.34 70.29 71.08 5.8M
2023-11-03 70.00 70.91 69.90 70.25 8.0M
2023-11-02 68.46 70.29 68.05 69.64 9.1M
2023-11-01 65.75 69.29 64.41 68.73 17.5M
2023-10-31 68.38 69.15 68.19 69.01 9.1M
2023-10-30 66.58 68.17 66.54 68.01 7.9M
2023-10-27 67.84 67.90 66.01 66.29 6.9M
2023-10-26 68.00 68.87 67.57 67.98 6.1M
2023-10-25 68.61 69.03 68.00 68.53 8.3M
2023-10-24 69.18 69.85 68.61 68.97 5.0M
2023-10-23 68.75 69.52 68.56 68.99 6.3M
2023-10-20 71.12 71.18 69.02 69.05 7.6M
2023-10-19 70.19 71.61 70.09 70.61 6.5M
2023-10-18 72.29 72.40 70.84 71.09 8.5M
2023-10-17 71.18 72.84 71.14 72.01 6.0M
2023-10-16 72.75 73.34 71.02 71.49 8.1M
2023-10-13 71.39 72.75 71.19 71.54 6.6M
2023-10-12 72.00 72.20 70.66 70.92 6.7M
2023-10-11 72.41 72.85 71.26 71.73 4.8M
2023-10-10 71.15 72.03 70.87 71.73 6.5M
2023-10-09 69.80 71.29 69.78 71.25 5.6M
2023-10-06 69.54 70.52 69.14 69.90 4.3M
2023-10-05 68.56 69.81 68.56 69.75 4.5M
2023-10-04 69.20 69.42 68.09 68.98 6.0M
2023-10-03 69.26 69.80 68.98 69.25 4.4M
2023-10-02 69.54 69.76 68.53 69.69 5.3M
2023-09-29 70.07 70.45 69.59 69.82 5.4M
2023-09-28 70.16 71.05 69.75 70.03 5.7M
2023-09-27 71.09 71.15 68.86 69.78 8.2M
2023-09-26 72.20 72.24 71.32 71.33 5.8M
2023-09-25 71.17 72.60 70.88 72.57 5.3M
2023-09-22 71.50 72.20 71.12 71.15 6.1M
2023-09-21 71.35 72.41 71.08 71.89 9.3M
2023-09-20 72.25 72.30 70.42 71.41 11.6M
2023-09-19 70.98 72.27 70.92 71.99 9.2M
2023-09-18 70.93 71.10 70.31 70.70 9.1M
2023-09-15 70.01 71.28 69.92 70.87 12.8M
2023-09-14 70.85 71.03 69.79 69.95 8.4M
2023-09-13 70.70 71.48 70.16 70.24 10.5M
2023-09-12 69.10 70.92 68.83 70.52 13.6M
2023-09-11 65.96 68.99 65.77 68.75 15.6M
2023-09-08 65.41 65.89 65.10 65.84 5.5M
2023-09-07 65.65 66.17 65.05 65.60 7.2M
2023-09-06 65.41 65.97 65.27 65.51 7.1M
2023-09-05 65.58 66.53 65.48 65.61 7.0M
2023-09-01 65.40 65.95 65.39 65.67 6.3M
2023-08-31 66.83 67.02 65.13 65.17 9.8M
2023-08-30 67.33 67.50 66.76 66.83 4.5M
2023-08-29 67.24 67.82 66.62 67.13 7.4M
2023-08-28 67.93 68.03 66.89 67.24 5.9M
2023-08-25 66.72 67.71 66.55 67.32 7.4M
2023-08-24 66.28 67.15 66.17 66.49 7.2M
2023-08-23 67.23 67.48 66.03 66.40 8.1M
2023-08-22 66.99 67.70 66.73 67.05 6.8M
2023-08-21 66.60 67.17 66.26 67.08 8.6M
2023-08-18 66.80 67.75 66.53 66.81 15.0M
2023-08-17 68.30 70.00 64.62 66.80 44.5M
2023-08-16 73.23 73.59 72.68 72.72 4.9M
2023-08-15 74.09 74.28 73.24 73.33 6.2M
2023-08-14 74.70 74.77 74.00 74.34 7.2M
2023-08-11 73.76 75.00 73.69 74.87 6.0M
2023-08-10 74.83 75.35 73.68 73.96 6.1M
2023-08-09 73.92 75.31 73.83 74.60 6.9M
2023-08-08 73.19 74.19 72.65 74.00 6.6M
2023-08-07 72.98 73.92 72.78 73.91 5.6M
2023-08-04 74.20 74.56 72.61 72.89 8.3M
2023-08-03 76.40 76.68 73.58 74.32 12.8M
2023-08-02 72.49 77.38 72.23 76.41 22.3M
2023-08-01 74.76 75.14 73.61 73.95 9.0M
2023-07-31 74.86 75.00 74.30 74.69 7.7M
2023-07-28 75.93 75.93 74.30 74.61 9.5M
2023-07-27 75.32 75.99 75.26 75.47 8.8M
2023-07-26 75.57 76.22 75.01 75.10 9.9M
2023-07-25 75.75 75.98 75.41 75.66 8.6M
2023-07-24 75.23 76.21 75.20 75.95 7.5M
2023-07-21 75.18 75.56 74.67 75.05 9.6M
2023-07-20 74.12 75.03 73.82 74.87 9.9M
2023-07-19 73.26 74.57 73.16 74.38 12.9M
2023-07-18 71.54 72.67 71.41 72.31 8.5M
2023-07-17 71.22 71.53 70.50 71.17 7.8M
2023-07-14 72.00 72.30 71.31 71.38 9.7M
2023-07-13 70.78 71.62 70.72 71.22 13.1M
2023-07-12 71.57 71.68 70.21 70.47 13.7M
2023-07-11 69.65 71.32 69.65 71.27 7.2M
2023-07-10 69.00 69.53 68.70 69.36 8.1M
2023-07-07 69.54 70.24 69.01 69.17 6.7M
2023-07-06 68.87 69.64 68.76 69.54 8.0M
2023-07-05 69.50 70.38 69.24 69.59 8.9M
2023-07-03 69.12 70.28 68.88 69.77 3.5M
2023-06-30 68.96 69.51 68.53 69.13 7.9M
2023-06-29 68.14 68.80 67.95 68.76 5.9M
2023-06-28 68.68 68.68 67.81 68.14 8.9M
2023-06-27 67.96 69.04 67.53 68.68 12.3M
2023-06-26 69.83 70.62 69.26 69.85 9.5M
2023-06-23 69.37 69.86 69.16 69.60 8.6M
2023-06-22 68.98 69.70 68.72 69.41 6.9M
2023-06-21 68.29 69.64 68.16 68.77 8.2M
2023-06-20 67.75 68.96 67.65 68.67 9.1M
2023-06-16 69.29 69.59 67.49 67.72 18.2M
2023-06-15 67.43 69.65 67.27 69.50 15.5M
2023-06-14 68.27 68.97 66.64 66.65 23.6M
2023-06-13 71.50 72.83 71.24 72.26 6.6M
2023-06-12 71.58 71.90 71.17 71.50 4.9M
2023-06-09 71.99 72.10 71.27 71.76 4.7M
2023-06-08 71.53 71.81 71.00 71.75 5.1M
2023-06-07 70.70 71.78 70.19 71.48 6.0M
2023-06-06 70.74 70.89 69.75 70.51 7.4M
2023-06-05 70.51 71.42 70.39 70.74 8.4M
2023-06-02 69.34 70.34 68.66 69.99 7.3M
2023-06-01 68.34 69.77 68.05 68.88 8.3M
2023-05-31 66.52 68.23 66.34 68.03 12.8M
2023-05-30 67.00 67.37 66.62 67.15 10.2M
2023-05-26 68.05 68.30 66.97 67.64 6.5M
2023-05-25 68.50 68.50 66.61 67.67 10.6M
2023-05-24 69.68 69.80 68.64 68.82 6.5M
2023-05-23 69.30 69.98 68.92 69.67 6.7M
2023-05-22 69.79 69.85 68.71 69.42 7.4M
2023-05-19 69.34 69.89 69.14 69.38 7.9M
2023-05-18 69.25 69.42 68.12 69.31 10.5M
2023-05-17 67.11 69.45 67.10 69.43 11.6M
2023-05-16 68.64 68.74 67.05 67.10 8.5M
2023-05-15 68.58 68.89 68.21 68.85 6.5M
2023-05-12 69.01 69.32 68.28 68.58 5.7M
2023-05-11 69.20 69.63 68.71 68.97 6.5M
2023-05-10 70.19 70.32 69.39 69.71 7.1M
2023-05-09 69.58 70.26 69.48 69.97 6.4M
2023-05-08 70.43 70.51 69.55 69.68 8.3M
2023-05-05 71.01 71.52 70.39 70.68 10.6M
2023-05-04 69.61 70.17 68.10 68.79 10.4M
2023-05-03 71.40 71.54 69.32 70.08 15.2M
2023-05-02 73.10 73.73 71.65 72.76 9.0M
2023-05-01 73.59 74.07 72.84 73.89 6.0M
2023-04-28 73.03 73.59 72.67 73.31 8.1M
2023-04-27 72.32 73.13 72.23 73.06 7.2M
2023-04-26 72.44 72.75 71.94 72.26 8.5M
2023-04-25 73.05 73.95 72.72 72.87 7.5M
2023-04-24 73.20 73.55 72.56 73.44 8.1M
2023-04-21 73.54 73.57 72.55 72.84 7.1M
2023-04-20 73.25 73.81 72.93 73.25 8.6M
2023-04-19 75.25 75.26 73.94 74.21 8.8M
2023-04-18 77.07 77.19 75.44 76.14 9.4M
2023-04-17 74.25 75.94 74.25 75.80 11.7M
2023-04-14 75.78 75.80 74.34 74.70 7.4M
2023-04-13 74.94 75.92 74.42 75.42 8.4M
2023-04-12 76.34 76.66 74.79 74.92 9.6M
2023-04-11 76.44 76.96 76.11 76.29 8.7M
2023-04-10 76.95 77.30 75.77 76.04 9.3M
2023-04-06 77.95 78.48 77.16 77.54 8.8M
2023-04-05 76.39 77.81 76.10 77.75 7.6M
2023-04-04 75.99 76.54 75.62 76.25 6.5M
2023-04-03 75.03 76.58 74.75 76.09 9.7M
2023-03-31 74.77 74.89 74.09 74.31 10.5M
2023-03-30 75.15 75.23 74.04 74.70 6.5M
2023-03-29 73.68 74.11 73.16 74.09 8.1M
2023-03-28 73.60 74.26 72.90 73.12 6.5M
2023-03-27 74.13 74.56 73.32 73.57 5.6M
2023-03-24 72.33 73.56 72.13 73.26 6.1M
2023-03-23 74.22 74.22 72.11 72.37 9.0M
2023-03-22 75.73 76.30 74.39 74.41 6.8M
2023-03-21 75.51 75.66 74.75 75.56 6.8M
2023-03-20 74.63 75.59 74.63 74.98 6.2M
2023-03-17 75.85 75.95 73.91 74.37 16.8M
2023-03-16 75.06 76.15 74.58 75.83 6.6M
2023-03-15 74.90 75.44 74.52 75.40 8.0M
2023-03-14 76.76 76.89 74.79 75.56 8.2M
2023-03-13 76.48 77.62 75.90 76.28 7.2M
2023-03-10 77.01 78.16 76.87 77.10 7.9M
2023-03-09 79.97 80.07 76.66 77.00 11.0M
2023-03-08 80.33 80.65 79.53 79.81 6.7M
2023-03-07 82.65 83.00 80.24 80.45 9.7M
2023-03-06 82.00 83.00 81.65 82.97 10.2M
2023-03-03 81.95 81.96 81.22 81.81 12.1M
2023-03-02 82.05 82.39 81.36 81.43 10.1M
2023-03-01 82.90 83.26 81.98 82.47 7.4M
2023-02-28 84.84 84.94 83.14 83.54 9.6M
2023-02-27 86.04 86.28 84.63 84.84 7.9M
2023-02-24 86.45 86.69 85.47 85.77 9.3M
2023-02-23 87.41 87.90 86.72 86.87 7.3M
2023-02-22 87.55 87.76 86.95 87.21 5.6M
2023-02-21 88.11 88.59 87.26 87.62 7.2M
2023-02-17 88.11 88.75 87.87 88.58 7.3M
2023-02-16 87.47 88.62 87.35 87.97 8.3M
2023-02-15 87.92 88.47 87.74 88.35 6.4M
2023-02-14 89.87 89.99 88.14 88.52 7.5M
2023-02-13 89.58 90.58 89.14 89.87 7.8M
2023-02-10 90.34 90.60 89.50 89.66 7.7M
2023-02-09 89.33 90.62 89.20 90.07 10.7M
2023-02-08 87.89 90.25 87.75 88.96 17.1M
2023-02-07 85.15 86.63 84.60 85.98 15.3M
2023-02-06 85.89 86.59 85.20 85.25 8.3M
2023-02-03 86.70 87.60 85.61 85.77 7.3M
2023-02-02 86.54 86.97 85.46 86.18 11.2M
2023-02-01 88.01 88.18 86.68 87.49 7.4M
2023-01-31 87.50 88.50 87.07 88.22 8.2M
2023-01-30 87.89 88.39 86.99 87.05 8.5M
2023-01-27 87.75 88.12 87.00 87.78 7.5M
2023-01-26 86.46 87.76 86.03 87.66 9.3M
2023-01-25 85.39 86.01 84.82 85.75 18.4M
2023-01-24 86.75 87.20 85.92 86.02 14.7M
2023-01-23 87.00 87.45 86.75 87.20 14.7M
2023-01-20 87.48 87.49 86.75 87.00 13.0M
2023-01-19 87.71 88.31 87.05 87.48 11.4M
2023-01-18 89.59 89.75 88.03 88.20 9.5M
2023-01-17 90.10 90.56 89.11 89.37 12.4M
2023-01-13 88.70 90.40 88.51 89.92 10.2M
2023-01-12 89.79 89.97 89.03 89.18 10.5M
2023-01-11 91.56 91.69 89.35 89.75 10.2M
2023-01-10 90.85 91.37 88.50 90.65 10.8M
2023-01-09 92.14 93.25 91.42 91.49 10.4M
2023-01-06 91.33 91.93 90.98 91.60 9.0M
2023-01-05 91.71 92.17 90.43 90.45 8.4M
2023-01-04 93.28 93.41 91.66 91.98 7.3M
2023-01-03 91.72 93.05 91.04 92.91 6.5M