CVS Health Corp (NY: CVS )

79.45 +0.02 (+0.03%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 67.80 68.72 67.57 68.39 9,131,715 +0.60(+0.89%)
Oct 28, 2016 69.40 69.52 67.13 67.79 21,160,168 -3.11(-4.39%)
Oct 27, 2016 71.33 71.50 70.67 70.90 4,389,707 -0.31(-0.43%)
Oct 26, 2016 71.14 71.27 70.75 71.21 4,074,774 +0.13(+0.18%)
Oct 25, 2016 71.40 71.73 70.98 71.08 4,677,669 -0.48(-0.67%)
Oct 24, 2016 71.27 72.03 71.27 71.56 5,584,959 +0.48(+0.68%)
Oct 21, 2016 70.70 71.21 70.66 71.08 5,656,334 +0.09(+0.13%)
Oct 20, 2016 70.20 71.14 70.14 70.99 9,325,885 +1.08(+1.54%)
Oct 19, 2016 70.72 70.81 69.71 69.91 8,029,984 -0.64(-0.91%)
Oct 18, 2016 70.65 70.81 70.06 70.55 6,165,249 +0.43(+0.61%)
Oct 17, 2016 71.78 71.89 70.11 70.12 9,122,437 -1.73(-2.41%)
Oct 14, 2016 71.46 71.95 71.17 71.85 8,287,325 +0.65(+0.91%)
Oct 13, 2016 70.57 71.51 70.46 71.21 7,796,222 +0.43(+0.61%)
Oct 12, 2016 70.09 71.14 69.99 70.78 8,653,960 +0.87(+1.24%)
Oct 11, 2016 70.03 70.24 69.11 69.91 7,278,307 -0.35(-0.50%)
Oct 10, 2016 70.28 70.46 69.92 70.26 6,602,692 +0.35(+0.50%)
Oct 07, 2016 70.04 70.19 69.73 69.91 5,371,388 -0.07(-0.10%)
Oct 06, 2016 70.04 70.49 69.81 69.98 6,509,146 +0.23(+0.34%)
Oct 05, 2016 69.74 70.02 69.50 69.75 9,823,399 -0.02(-0.02%)
Oct 04, 2016 70.55 70.73 69.60 69.77 8,427,934 -0.70(-1.00%)
Oct 03, 2016 71.85 71.92 70.37 70.47 9,280,768 -1.54(-2.14%)
Sep 30, 2016 72.40 72.75 71.58 72.01 11,291,996 -0.45(-0.63%)
Sep 29, 2016 72.84 73.26 72.42 72.46 6,329,518 -0.51(-0.70%)
Sep 28, 2016 73.08 73.28 72.61 72.97 5,514,224 -0.31(-0.42%)
Sep 27, 2016 72.96 73.50 72.87 73.28 5,166,402 +0.52(+0.71%)
Sep 26, 2016 72.89 73.13 72.41 72.76 5,835,707 -0.55(-0.75%)
Sep 23, 2016 73.03 73.51 72.99 73.31 4,776,860 +0.02(+0.03%)
Sep 22, 2016 73.39 73.48 72.83 73.29 10,232,763 +0.25(+0.34%)
Sep 21, 2016 72.89 73.15 72.18 73.04 7,136,076 +0.22(+0.30%)
Sep 20, 2016 72.42 73.06 72.42 72.82 6,753,824 +0.66(+0.92%)
Sep 19, 2016 72.93 73.01 72.02 72.15 9,244,028 -0.77(-1.05%)
Sep 16, 2016 72.82 73.11 72.31 72.92 7,917,837 -0.02(-0.03%)
Sep 15, 2016 72.13 73.00 71.29 72.95 9,252,989 +0.57(+0.79%)
Sep 14, 2016 73.43 73.74 72.28 72.37 9,811,780 -1.21(-1.64%)
Sep 13, 2016 74.10 74.30 73.41 73.58 5,044,841 -0.90(-1.21%)
Sep 12, 2016 73.96 74.65 73.66 74.48 6,470,040 +0.42(+0.57%)
Sep 09, 2016 75.04 75.08 74.05 74.05 7,604,656 -1.29(-1.71%)
Sep 08, 2016 75.71 75.95 74.67 75.34 9,121,504 -0.40(-0.53%)
Sep 07, 2016 75.40 75.91 75.14 75.75 4,140,541 +0.20(+0.27%)
Sep 06, 2016 76.04 76.13 75.17 75.54 4,628,422 -0.39(-0.51%)
Sep 02, 2016 75.92 75.93 75.93 75.93 3,872,629 +0.38(+0.50%)
Sep 01, 2016 75.71 75.86 75.31 75.55 4,046,627 -0.02(-0.03%)
Aug 31, 2016 75.14 75.68 74.69 75.58 6,458,840 +0.49(+0.66%)
Aug 30, 2016 75.26 75.43 74.65 75.08 6,144,532 -0.23(-0.31%)
Aug 29, 2016 75.59 75.70 74.80 75.32 7,530,485 -0.15(-0.19%)
Aug 26, 2016 76.07 76.30 75.03 75.46 7,872,744 -0.42(-0.55%)
Aug 25, 2016 78.42 78.46 75.58 75.88 11,609,169 -2.74(-3.49%)
Aug 24, 2016 78.53 79.37 78.46 78.63 4,431,047 -0.08(-0.10%)
Aug 23, 2016 79.52 79.65 78.57 78.71 3,712,997 -0.59(-0.74%)
Aug 22, 2016 78.48 79.38 77.93 79.30 5,378,174 +0.81(+1.03%)
Aug 19, 2016 78.50 78.58 77.98 78.49 3,632,284 -0.15(-0.19%)
Aug 18, 2016 78.91 79.01 78.36 78.63 3,944,800 -0.30(-0.38%)
Aug 17, 2016 78.81 79.07 78.62 78.93 3,839,513 -0.01(-0.01%)
Aug 16, 2016 78.55 79.18 78.47 78.94 4,113,203 -0.02(-0.02%)
Aug 15, 2016 78.81 79.03 78.59 78.96 2,962,534 +0.12(+0.15%)
Aug 12, 2016 78.75 78.85 78.40 78.84 2,919,933 +0.35(+0.44%)
Aug 11, 2016 78.80 79.03 78.33 78.49 4,783,766 -0.09(-0.11%)
Aug 10, 2016 78.90 79.26 78.45 78.58 4,676,499 -0.28(-0.35%)
Aug 09, 2016 78.86 79.14 78.45 78.85 3,046,727 +0.22(+0.28%)
Aug 08, 2016 78.79 78.99 78.37 78.63 4,453,227 -0.15(-0.20%)
Aug 05, 2016 78.80 79.23 78.42 78.79 4,693,305 +0.32(+0.41%)
Aug 04, 2016 78.70 79.24 77.90 78.46 5,099,030 -0.37(-0.47%)
Aug 03, 2016 79.06 79.29 78.46 78.84 7,707,790 -0.51(-0.64%)
Aug 02, 2016 77.48 79.83 77.37 79.35 15,504,178 +3.70(+4.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.