CVS Health (CVS) went public on December 17, 1984, when it opened at a split-adjusted price of $1.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2024 | $59.70 | $60.05 | $48.01 | $49.37 | 129,600,885 |
November 2024 | $56.74 | $63.33 | $52.71 | $59.85 | 258,136,823 |
October 2024 | $62.31 | $67.05 | $55.94 | $56.46 | 302,254,441 |
September 2024 | $56.57 | $62.90 | $54.21 | $62.19 | 174,699,031 |
August 2024 | $60.21 | $60.87 | $54.99 | $56.61 | 185,697,531 |
July 2024 | $57.89 | $63.22 | $54.61 | $59.67 | 191,924,875 |
June 2024 | $57.83 | $60.70 | $55.96 | $57.76 | 218,432,850 |
May 2024 | $54.76 | $58.41 | $51.61 | $58.29 | 399,341,805 |
April 2024 | $77.22 | $77.47 | $65.28 | $66.22 | 193,977,600 |
March 2024 | $72.28 | $78.21 | $70.74 | $77.25 | 177,930,242 |
February 2024 | $72.09 | $75.84 | $69.34 | $72.03 | 211,815,955 |
January 2024 | $75.73 | $79.91 | $67.98 | $72.03 | 299,392,802 |
December 2023 | $65.18 | $76.20 | $64.66 | $75.79 | 174,555,488 |
November 2023 | $63.11 | $68.48 | $61.82 | $65.22 | 148,679,466 |
October 2023 | $66.18 | $69.80 | $63.36 | $66.24 | 141,008,717 |
September 2023 | $62.24 | $69.09 | $61.91 | $66.45 | 169,634,417 |
August 2023 | $71.15 | $73.64 | $61.50 | $62.02 | 227,233,820 |
July 2023 | $65.25 | $72.54 | $64.85 | $71.08 | 179,469,459 |
June 2023 | $64.51 | $68.75 | $62.90 | $65.25 | 193,396,470 |
May 2023 | $69.46 | $69.92 | $62.62 | $64.22 | 191,021,810 |
April 2023 | $70.25 | $73.48 | $67.91 | $69.20 | 161,025,875 |
March 2023 | $77.61 | $77.95 | $67.51 | $69.57 | 193,866,065 |
February 2023 | $82.40 | $84.84 | $77.84 | $78.21 | 169,295,042 |
January 2023 | $85.28 | $86.85 | $79.41 | $82.60 | 211,005,952 |
December 2022 | $95.02 | $97.47 | $85.66 | $86.65 | 108,700,449 |
