CVS Health Corporation (NEO:CVS)
Canada
· Delayed Price · Currency is CAD 15.26
-0.61 (-3.84%)
May 13, 2025, 9:30 AM EDT
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 16.07 | 16.33 | 15.59 | 15.87 | - | -3.82% | 29,965 |
| May 9, 2025 | 16.69 | 16.69 | 16.48 | 16.50 | - | -1.14% | 5,884 |
| May 8, 2025 | 16.44 | 16.82 | 16.40 | 16.69 | - | 1.46% | 116,542 |
| May 7, 2025 | 16.35 | 16.52 | 16.22 | 16.45 | - | 0.49% | 8,037 |
| May 6, 2025 | 16.52 | 16.52 | 16.37 | 16.37 | - | -1.15% | 4,700 |
| May 5, 2025 | 16.84 | 16.84 | 16.51 | 16.56 | - | -0.42% | 10,152 |
| May 2, 2025 | 17.20 | 17.20 | 16.51 | 16.63 | - | -2.63% | 11,692 |
| May 1, 2025 | 17.83 | 17.83 | 17.08 | 17.08 | - | 4.21% | 36,551 |
| Apr 30, 2025 | 16.15 | 16.42 | 16.15 | 16.39 | - | 2.44% | 15,474 |
| Apr 29, 2025 | 15.98 | 16.00 | 15.94 | 16.00 | - | - | 5,001 |
| Apr 28, 2025 | 16.15 | 16.21 | 15.87 | 16.00 | - | -1.30% | 13,277 |
| Apr 25, 2025 | 16.20 | 16.21 | 16.20 | 16.21 | - | - | 4,201 |
| Apr 24, 2025 | 16.19 | 16.21 | 16.09 | 16.21 | - | 0.31% | 6,642 |
| Apr 23, 2025 | 16.13 | 16.36 | 16.05 | 16.16 | - | 0.31% | 7,324 |
| Apr 22, 2025 | 15.89 | 16.18 | 15.89 | 16.11 | - | 0.44% | 13,904 |
| Apr 21, 2025 | 16.46 | 16.57 | 15.93 | 16.04 | - | -3.08% | 25,771 |
| Apr 17, 2025 | 16.12 | 16.69 | 15.82 | 16.55 | - | -1.78% | 74,653 |
| Apr 16, 2025 | 17.13 | 17.15 | 16.83 | 16.85 | - | -0.82% | 11,960 |
| Apr 15, 2025 | 17.00 | 17.17 | 16.98 | 16.99 | - | -0.70% | 9,467 |
| Apr 14, 2025 | 17.11 | 17.13 | 17.02 | 17.11 | - | - | 19,308,354 |
| Apr 11, 2025 | 16.86 | 17.16 | 16.86 | 17.11 | - | 2.82% | 2,723 |
| Apr 10, 2025 | 17.02 | 17.42 | 16.64 | 16.64 | - | - | 7,387 |
| Apr 9, 2025 | 16.65 | 17.40 | 16.50 | 16.64 | - | - | 17,085 |
| Apr 8, 2025 | 17.48 | 17.50 | 16.52 | 16.64 | - | 5.58% | 57,288 |
| Apr 7, 2025 | 15.38 | 15.90 | 14.96 | 15.76 | - | 0.45% | 17,921 |
| Apr 4, 2025 | 16.27 | 16.43 | 15.69 | 15.69 | - | -5.71% | 19,657 |
| Apr 3, 2025 | 16.60 | 17.04 | 16.02 | 16.64 | - | -0.83% | 86,988 |
| Apr 2, 2025 | 16.68 | 16.78 | 16.68 | 16.78 | - | -0.12% | 3,913 |
| Apr 1, 2025 | 16.79 | 16.80 | 16.62 | 16.80 | - | 0.24% | 2,500 |
| Mar 31, 2025 | 16.50 | 16.83 | 16.50 | 16.76 | - | 1.02% | 6,735 |
| Mar 28, 2025 | 16.69 | 16.69 | 16.44 | 16.59 | - | -1.07% | 6,282 |
| Mar 27, 2025 | 16.58 | 16.77 | 16.58 | 16.77 | - | 0.96% | 4,250 |
| Mar 26, 2025 | 16.44 | 16.61 | 16.44 | 16.61 | - | 1.16% | 3,845 |
| Mar 25, 2025 | 16.77 | 16.77 | 16.33 | 16.42 | - | -1.62% | 6,316 |
| Mar 24, 2025 | 16.74 | 16.92 | 16.69 | 16.69 | - | 0.60% | 9,445 |
| Mar 21, 2025 | 17.10 | 17.10 | 16.59 | 16.59 | - | -2.18% | 13,723 |
| Mar 20, 2025 | 16.88 | 17.03 | 16.77 | 16.96 | - | 1.13% | 7,373 |
| Mar 19, 2025 | 16.72 | 16.80 | 16.71 | 16.77 | - | 0.48% | 5,950 |
| Mar 18, 2025 | 16.65 | 16.80 | 16.65 | 16.69 | - | 1.21% | 10,186 |
| Mar 17, 2025 | 16.30 | 16.58 | 16.25 | 16.49 | - | 1.66% | 8,215 |
| Mar 14, 2025 | 16.32 | 16.59 | 16.22 | 16.22 | - | -0.18% | 12,595 |
| Mar 13, 2025 | 16.00 | 16.52 | 16.00 | 16.25 | - | 1.44% | 6,968 |
| Mar 12, 2025 | 16.07 | 16.12 | 15.98 | 16.02 | - | -0.25% | 6,031 |
| Mar 11, 2025 | 16.03 | 16.21 | 16.03 | 16.06 | - | -0.06% | 3,463 |
| Mar 10, 2025 | 16.45 | 16.54 | 16.07 | 16.07 | - | -1.89% | 9,643 |
| Mar 7, 2025 | 16.10 | 16.58 | 16.07 | 16.38 | - | 1.74% | 14,350 |
| Mar 6, 2025 | 16.32 | 16.32 | 15.96 | 16.10 | - | -1.23% | 10,518 |
| Mar 5, 2025 | 16.30 | 16.42 | 16.26 | 16.30 | - | 0.12% | 19,065 |
| Mar 4, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | - | - | 28,407 |
| Mar 3, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | - | - | 10,102 |