CVS Health (CVS) went public on December 17, 1984, when it opened at a split-adjusted price of $1.29.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2024 | $63.00 | $67.80 | $60.76 | $63.67 | 172,640,557 |
September 2024 | $57.20 | $63.60 | $54.81 | $62.88 | 174,699,031 |
August 2024 | $60.88 | $61.55 | $55.60 | $57.24 | 185,697,531 |
July 2024 | $58.54 | $63.92 | $55.22 | $60.33 | 191,924,875 |
June 2024 | $58.47 | $61.37 | $56.58 | $58.40 | 218,432,850 |
May 2024 | $55.37 | $59.06 | $52.18 | $58.93 | 399,341,805 |
April 2024 | $78.08 | $78.33 | $66.00 | $66.95 | 193,977,600 |
March 2024 | $73.09 | $79.08 | $71.53 | $78.11 | 177,930,242 |
February 2024 | $72.89 | $76.68 | $70.11 | $72.84 | 211,815,955 |
January 2024 | $76.58 | $80.80 | $68.74 | $72.84 | 299,392,802 |
December 2023 | $65.91 | $77.05 | $65.38 | $76.63 | 174,555,488 |
November 2023 | $63.81 | $69.24 | $62.51 | $65.95 | 148,679,466 |
October 2023 | $66.92 | $70.57 | $64.07 | $66.98 | 141,008,717 |
September 2023 | $62.93 | $69.86 | $62.60 | $67.19 | 169,634,417 |
August 2023 | $71.94 | $74.46 | $62.18 | $62.71 | 227,233,820 |
July 2023 | $65.97 | $73.35 | $65.57 | $71.87 | 179,469,459 |
June 2023 | $65.23 | $69.51 | $63.61 | $65.98 | 193,396,470 |
May 2023 | $70.24 | $70.70 | $63.32 | $64.93 | 191,021,810 |
April 2023 | $71.03 | $74.30 | $68.66 | $69.97 | 161,025,875 |
March 2023 | $78.48 | $78.82 | $68.26 | $70.35 | 193,866,065 |
February 2023 | $83.32 | $85.79 | $78.71 | $79.09 | 169,295,042 |
January 2023 | $86.23 | $87.82 | $80.30 | $83.52 | 211,005,952 |
December 2022 | $96.08 | $98.56 | $86.62 | $87.62 | 108,700,449 |
November 2022 | $88.95 | $96.62 | $87.93 | $95.79 | 135,809,162 |
October 2022 | $89.70 | $94.46 | $80.63 | $89.04 | 140,702,961 |
