Historical Prices for CVS Health Corp (NYSE:CVS)

CVS Health Corp (CVS)

49.63 +0.05 (0.10%)

Company Profile

CVS Health Corp is a diversified healthcare company that operates a vast network of retail pharmacies, providing prescription medications, over-the-counter products, and health and wellness services. In addition to its retail operations, CVS Health also offers pharmacy benefit management services, helping manage prescription drug costs for businesses and health plans. The company is involved in providing health insurance and health services through its various divisions, including a growing presence in digital health solutions and immunization services. By integrating pharmacy services with healthcare delivery, CVS Health aims to enhance patient care and improve health outcomes across the communities it serves.

Date Range:

2024-09-13 - 2024-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2024	51.50	52.17	49.47	49.58	22,450,190	49.58
12/11/2024	54.50	54.84	51.73	51.76	17,892,487	51.76
12/10/2024	56.00	56.00	54.48	55.15	12,681,443	55.15
12/09/2024	55.13	56.27	54.95	56.07	11,537,902	56.07
12/06/2024	57.00	57.15	55.24	55.29	9,635,204	55.29
12/05/2024	58.14	58.28	56.47	56.86	9,088,717	56.86
12/04/2024	59.00	59.35	57.78	58.05	7,952,566	58.05
12/03/2024	59.92	60.05	59.03	59.19	9,006,960	59.19
12/02/2024	59.70	59.75	58.60	59.08	11,630,550	59.08
11/29/2024	59.76	60.47	59.61	59.85	3,947,746	59.85
11/27/2024	58.98	60.13	58.89	59.96	7,597,464	59.96
11/26/2024	59.62	59.84	58.32	59.01	7,884,811	59.01
11/25/2024	59.00	60.29	58.89	60.08	15,613,213	60.08
11/22/2024	57.20	58.04	56.62	58.01	11,153,925	58.01
11/21/2024	56.80	57.15	56.40	57.10	7,238,942	57.10
11/20/2024	56.25	57.67	56.00	56.83	11,443,240	56.83
11/19/2024	55.57	56.71	55.28	55.77	11,493,767	55.77
11/18/2024	53.73	56.78	53.45	56.05	18,703,232	56.05
11/15/2024	54.99	55.06	52.71	53.19	16,695,437	53.19
11/14/2024	54.02	55.19	53.86	55.09	8,786,085	55.09
11/13/2024	53.89	54.63	53.68	54.27	8,048,489	54.27
11/12/2024	55.62	55.62	53.51	54.03	15,967,117	54.03
11/11/2024	55.58	56.43	55.16	55.81	11,567,785	55.81
11/08/2024	57.19	57.28	55.45	55.54	13,757,282	55.54
11/07/2024	61.29	61.69	57.06	57.07	22,279,397	57.07
11/06/2024	61.70	63.33	60.82	61.61	29,134,983	61.61
11/05/2024	54.50	55.35	54.31	55.34	11,088,276	55.34
11/04/2024	55.97	56.65	54.65	54.65	11,532,939	54.65
11/01/2024	56.74	57.23	55.62	55.81	13,589,378	55.81
10/31/2024	56.75	57.32	55.94	56.46	7,558,846	56.46
10/30/2024	56.26	56.80	56.16	56.39	8,641,720	56.39
10/29/2024	57.10	57.50	56.20	56.25	6,813,476	56.25
10/28/2024	56.55	57.72	56.47	57.36	9,019,278	57.36
10/25/2024	56.38	57.36	56.33	56.49	8,439,048	56.49
10/24/2024	56.69	57.18	56.09	56.12	8,809,141	56.12
10/23/2024	56.70	57.20	56.46	56.78	9,941,463	56.78
10/22/2024	57.85	57.93	56.68	56.85	14,545,430	56.85
10/21/2024	59.75	60.28	57.87	58.17	13,572,783	58.17
10/18/2024	59.54	60.46	57.47	60.34	42,253,753	59.67
10/17/2024	63.41	63.92	62.50	63.67	9,743,737	62.97
10/16/2024	65.24	65.83	64.90	65.02	10,733,475	64.30
10/15/2024	64.47	66.09	63.60	65.00	17,216,140	64.28
10/14/2024	66.77	67.80	66.52	67.46	13,436,635	66.72
10/11/2024	67.10	67.70	66.28	66.63	12,908,865	65.90
10/10/2024	67.38	67.67	66.65	66.85	12,759,184	66.11
10/09/2024	65.90	66.02	64.91	65.97	8,603,495	65.24
10/08/2024	65.30	66.10	64.95	65.90	10,476,432	65.17
10/07/2024	64.27	65.70	64.09	65.25	11,734,842	64.53
10/04/2024	63.72	65.57	63.66	64.59	16,313,895	63.88
10/03/2024	61.95	63.22	61.46	62.92	10,141,620	62.23
10/02/2024	63.01	63.96	61.89	62.24	22,297,642	61.55
10/01/2024	63.00	63.18	60.76	61.54	16,283,009	60.86
9/30/2024	63.10	63.60	62.22	62.88	16,030,313	62.19
9/27/2024	59.45	61.86	59.29	61.38	12,510,235	60.70
9/26/2024	58.74	59.08	58.35	59.01	8,356,492	58.36
9/25/2024	58.82	59.33	58.32	58.64	11,270,123	57.99
9/24/2024	57.64	58.23	57.32	58.08	7,812,935	57.44
9/23/2024	57.57	58.10	57.32	57.57	9,407,273	56.94
9/20/2024	58.00	58.08	57.13	57.51	10,239,981	56.88
9/19/2024	58.70	59.10	58.12	58.40	4,885,462	57.76
9/18/2024	57.88	59.19	57.75	58.42	5,106,270	57.78
9/17/2024	58.37	58.75	57.56	57.83	6,170,923	57.19
9/16/2024	58.32	58.64	57.88	58.37	5,169,698	57.73
9/13/2024	57.56	58.27	57.10	57.98	7,429,534	57.34