CVS Health Corp Historical Data - CVS | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
CVS Health Corp (CVS)
CVS Health Corp (CVS) Historical

CVS Health Corp (CVS)

53.60

1.61

(3.10%)

Closed 28 January 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738013220	53.46	1.14	2.18	51.61	53.92	51.5	9282
1737754020	52.32	0.6	1.16	51.28	52.32	50.84	8993
1737667620	51.72	0.63	1.23	50.51	52.44	50.38	8195
1737581220	51.09	0.07	0.14	51.03	51.2	50.41	5170
1737494820	51.02	-0.53	-1.03	51.46	51.46	50.28	4927
1737408420	51.55	0.2	0.39	51.21	51.55	50.66	4876
1737149220	51.35	0.83	1.64	50.5	51.41	50.26	5835
1737062820	50.52	-0.1	-0.20	50.9	50.99	48.805	3909
1736976420	50.62	0.68	1.36	50.29	50.78	49.825	6437
1736890020	49.94	-0.53	-1.05	50.15	50.6	48.845	19753
1736803620	50.47	3.58	7.63	47.795	50.62	46.695	38393
1736544420	46.89	1.84	4.07	45.225	46.91	44.555	15415
1736458020	45.055	0.5	1.12	44.685	45.685	44.57	6010
1736371620	44.555	0.33	0.73	44.49	44.815	43.8	6522
1736285220	44.23	0.13	0.28	44.005	45.07	43.95	4804
1736198820	44.105	-0.23	-0.51	44.725	45.28	44.07	9492
1735939620	44.33	0.81	1.85	43.21	44.9	42.95	12756
1735853220	43.525	0.91	2.12	43.195	44.01	43.065	9032
1735594020	42.619999	-0.05	-0.12	42.424999	42.96	42.405	5989
1735334820	42.67	0.26	0.60	42.99	43.225	42.5	8787
1734989220	42.415	0.01	0.02	42.895	43.12	41.905	10284
1734730020	42.405	0.05	0.12	42.255	42.885	41.755	11894
1734643620	42.354999	-1.4	-3.20	43.775	43.995	42.1	8499
1734557220	43.755	1.79	4.27	42.165	44.42	41.85	24114
1734470820	41.965	-2.39	-5.39	44.195	44.62	41.93	84189
1734384420	44.355	-2.71	-5.76	47.24	47.28	44.135	19413
1734125220	47.065	-0.35	-0.73	47	47.52	45.735	20046
1734038820	47.41	-1.95	-3.95	49.29	49.75	47.3	25726
1733952420	49.36	-3.05	-5.82	52.43	52.66	49.32	14005
1733866020	52.41	-0.63	-1.19	52.95	53.49	51.9	5045
1733779620	53.04	0.72	1.38	52.6	53.05	52.07	3910
1733520420	52.32	-1.42	-2.64	53.82	54.27	52.32	4469
1733434020	53.74	-1.52	-2.75	55.34	55.49	53.61	3165
1733347620	55.26	-1.54	-2.71	56.53	56.8	54.9	3374
1733261220	56.8	0.62	1.10	56.32	57.06	56.08	1598
1733174820	56.18	-0.46	-0.81	56.83	57.04	55.86	3642
1732915620	56.64	-0.09	-0.16	56.24	57.28	56.08	2181
1732829220	56.73	0.15	0.27	56.39	57.45	56.39	2313
1732742820	56.58	0.05	0.09	56.47	56.8	55.96	3841
1732656420	56.53	-0.69	-1.21	57.08	57.49	55.81	4793
1732570020	57.22	1.71	3.08	55.72	57.36	55.18	5786
1732310820	55.51	1.34	2.47	54.5	55.51	54.3	4722
1732224420	54.17	0.2	0.37	53.8	54.32	53.62	6137
1732138020	53.97	1.37	2.60	52.7	54.24	52.7	2332
1732051620	52.6	-0.26	-0.49	52.86	53.35	52.5	4768
1731965220	52.86	2.14	4.22	50.79	53.59	50.41	10654
1731705960	50.72	-1.54	-2.95	51.83	52.48	50.05	2837
1731619560	52.26	0.82	1.59	51.44	52.26	51.27	1067
1731533160	51.44	0.24	0.47	50.97	51.55	50.65	4427
1731446820	51.2	-0.89	-1.71	52.36	52.89	50.46	7334
1731360420	52.09	0.15	0.29	52.13	52.92	51.85	7893
1731101220	51.94	-1.09	-2.06	52.92	53.58	51.65	6955
1731014760	53.03	-4.55	-7.90	57.63	57.63	53.03	8397
1730928360	57.58	7.1	14.06	52.76	58.68	52.52	22465
1730841960	50.48	0.11	0.22	50.51	50.59	49.85	5005
1730755560	50.37	-1.16	-2.25	51.21	51.59	50.37	7709
1730496360	51.53	-0.43	-0.83	51.94	52.63	51.5	3860
1730409960	51.96	-0.04	-0.08	51.81	52.39	51.5	2076
1730323560	52	-0.16	-0.31	52.15	52.41	51.85	4267
1730237160	52.16	-0.8	-1.51	53.11	53.36	52.12	3507
1730150760	52.96	0.66	1.26	52.73	53.17	52.32	3771

Deutsche EuroShop

Vontobel Financial Produ...

International Bank for R...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions