CVS(CVS)
CVS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $76.69 | $77.79 | $76.24 | $77.30 | 8.64M |
| 4/16/2026 | $74.90 | $76.81 | $74.78 | $76.79 | 10.59M |
| 4/15/2026 | $77.15 | $77.44 | $74.87 | $74.99 | 8.66M |
| 4/14/2026 | $77.90 | $78.98 | $77.56 | $77.62 | 6.11M |
| 4/13/2026 | $78.14 | $78.82 | $77.54 | $78.09 | 6.71M |
| 4/10/2026 | $78.98 | $79.46 | $78.44 | $79.33 | 6.86M |
| 4/9/2026 | $78.76 | $79.56 | $78.31 | $78.84 | 5.16M |
| 4/8/2026 | $78.64 | $78.86 | $77.72 | $78.79 | 6.76M |
| 4/7/2026 | $77.42 | $78.59 | $75.44 | $78.22 | 16.42M |
| 4/6/2026 | $73.49 | $73.75 | $72.10 | $73.28 | 4.95M |
| 4/2/2026 | $72.50 | $73.68 | $72.12 | $73.49 | 6.03M |
| 4/1/2026 | $72.06 | $72.75 | $71.82 | $72.49 | 5.10M |
| 3/31/2026 | $70.40 | $72.20 | $70.25 | $71.82 | 7.72M |
| 3/30/2026 | $71.13 | $71.46 | $69.51 | $70.14 | 7.31M |
| 3/27/2026 | $71.10 | $71.43 | $69.67 | $70.08 | 6.11M |
| 3/26/2026 | $72.02 | $72.63 | $71.02 | $71.18 | 4.13M |
| 3/25/2026 | $72.74 | $73.38 | $71.44 | $72.18 | 5.36M |
| 3/24/2026 | $71.00 | $73.28 | $70.25 | $72.80 | 8.53M |
| 3/23/2026 | $72.29 | $72.46 | $70.61 | $71.29 | 8.16M |
| 3/20/2026 | $71.50 | $71.73 | $70.21 | $71.48 | 18.87M |
| 3/19/2026 | $73.20 | $73.85 | $71.60 | $71.86 | 9.07M |
| 3/18/2026 | $74.39 | $74.47 | $73.00 | $73.02 | 7.09M |
| 3/17/2026 | $76.33 | $76.62 | $74.12 | $74.81 | 8.35M |
| 3/16/2026 | $76.45 | $77.08 | $75.77 | $75.84 | 5.39M |
| 3/13/2026 | $76.84 | $77.17 | $76.03 | $76.13 | 4.54M |
| 3/12/2026 | $76.81 | $77.58 | $75.99 | $76.07 | 7.72M |
| 3/11/2026 | $76.00 | $76.51 | $75.32 | $75.72 | 5.53M |
| 3/10/2026 | $78.59 | $78.75 | $76.10 | $76.32 | 6.48M |
| 3/9/2026 | $77.24 | $78.41 | $76.30 | $78.26 | 6.87M |
| 3/6/2026 | $78.77 | $78.86 | $76.93 | $77.92 | 7.14M |
| 3/5/2026 | $79.96 | $80.32 | $78.30 | $78.69 | 10.06M |
| 3/4/2026 | $80.41 | $81.09 | $79.67 | $80.57 | 6.80M |
| 3/3/2026 | $81.18 | $81.69 | $79.13 | $80.49 | 7.09M |
| 3/2/2026 | $79.89 | $81.68 | $79.28 | $81.66 | 12.49M |
| 2/27/2026 | $78.02 | $79.90 | $77.50 | $79.90 | 14.70M |
| 2/26/2026 | $76.34 | $78.68 | $76.34 | $78.01 | 6.32M |
| 2/25/2026 | $75.30 | $76.63 | $75.01 | $76.19 | 8.13M |
| 2/24/2026 | $76.96 | $76.96 | $72.92 | $74.18 | 12.20M |
| 2/23/2026 | $76.02 | $77.79 | $75.70 | $77.00 | 6.50M |
| 2/20/2026 | $77.11 | $77.50 | $75.72 | $76.69 | 6.17M |
| 2/19/2026 | $78.02 | $78.28 | $76.43 | $77.32 | 5.35M |
| 2/18/2026 | $77.90 | $78.08 | $77.01 | $77.75 | 5.22M |
| 2/17/2026 | $79.18 | $79.75 | $77.85 | $78.20 | 5.80M |
| 2/13/2026 | $77.75 | $79.09 | $77.65 | $78.48 | 6.72M |
| 2/12/2026 | $77.51 | $79.07 | $77.08 | $77.93 | 8.06M |
| 2/11/2026 | $75.70 | $77.02 | $74.34 | $77.02 | 10.63M |
| 2/10/2026 | $73.77 | $78.36 | $73.00 | $75.62 | 13.12M |
| 2/9/2026 | $77.54 | $78.67 | $75.51 | $75.77 | 10.73M |
| 2/6/2026 | $76.37 | $78.96 | $76.19 | $78.35 | 7.08M |
| 2/5/2026 | $75.23 | $77.34 | $75.02 | $76.33 | 8.16M |
| 2/4/2026 | $76.74 | $77.52 | $75.07 | $75.24 | 11.61M |
| 2/3/2026 | $75.46 | $76.89 | $75.46 | $76.83 | 7.16M |
| 2/2/2026 | $74.36 | $75.78 | $73.40 | $75.42 | 10.71M |
| 1/30/2026 | $74.11 | $74.92 | $73.26 | $74.52 | 10.22M |
| 1/29/2026 | $73.89 | $74.92 | $73.65 | $74.44 | 10.59M |
| 1/28/2026 | $71.63 | $74.36 | $71.42 | $74.03 | 13.57M |
| 1/27/2026 | $75.39 | $77.30 | $70.69 | $72.00 | 44.21M |
| 1/26/2026 | $83.25 | $84.00 | $82.50 | $83.87 | 9.27M |
| 1/23/2026 | $82.33 | $83.29 | $81.99 | $83.01 | 7.34M |
| 1/22/2026 | $80.99 | $82.68 | $80.76 | $82.68 | 6.42M |
| 1/21/2026 | $80.45 | $82.08 | $80.24 | $81.49 | 9.14M |
| 1/20/2026 | $78.34 | $80.50 | $77.60 | $80.09 | 10.38M |