CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 64.91 65.53 64.69 65.42 5,136,028 +0.20(+0.31%)
Nov 27, 2019 65.27 65.67 64.86 65.22 9,003,698 -0.12(-0.19%)
Nov 26, 2019 66.71 66.74 64.87 65.34 11,654,588 -1.22(-1.83%)
Nov 25, 2019 65.62 66.94 65.62 66.55 10,133,875 +1.10(+1.69%)
Nov 22, 2019 65.42 65.79 65.26 65.45 6,215,910 +0.32(+0.49%)
Nov 21, 2019 65.07 65.42 64.45 65.13 4,989,496 +0.02(+0.03%)
Nov 20, 2019 65.40 65.61 64.61 65.11 8,006,372 -0.37(-0.57%)
Nov 19, 2019 65.42 65.59 64.71 65.48 7,967,019 +0.22(+0.33%)
Nov 18, 2019 64.44 65.29 64.41 65.27 9,739,519 +0.70(+1.09%)
Nov 15, 2019 63.74 64.65 63.43 64.56 10,088,988 +1.17(+1.85%)
Nov 14, 2019 63.24 63.66 63.12 63.39 4,640,259 +0.10(+0.16%)
Nov 13, 2019 62.43 63.69 62.32 63.29 5,953,244 +0.41(+0.65%)
Nov 12, 2019 62.18 62.98 61.70 62.88 5,788,171 +0.54(+0.86%)
Nov 11, 2019 62.56 63.23 62.20 62.34 5,819,626 -0.64(-1.02%)
Nov 08, 2019 62.40 63.43 62.20 62.98 10,640,263 +0.60(+0.96%)
Nov 07, 2019 62.52 62.65 61.86 62.38 13,454,612 +0.74(+1.20%)
Nov 06, 2019 60.34 61.65 60.23 61.64 25,726,088 +3.14(+5.36%)
Nov 05, 2019 59.31 59.66 58.34 58.51 17,912,344 -0.63(-1.06%)
Nov 04, 2019 59.07 59.45 58.65 59.13 10,148,963 +0.70(+1.19%)
Nov 01, 2019 58.11 58.74 57.98 58.44 7,816,690 +0.74(+1.28%)
Oct 31, 2019 58.05 58.31 57.12 57.70 7,062,833 -0.57(-0.98%)
Oct 30, 2019 57.49 58.51 57.23 58.27 9,237,089 +1.01(+1.76%)
Oct 29, 2019 57.09 57.45 56.45 57.26 7,483,363 +0.01(+0.02%)
Oct 28, 2019 56.88 57.83 56.79 57.25 8,072,349 +0.68(+1.20%)
Oct 25, 2019 56.18 57.02 55.95 56.58 5,831,824 +0.23(+0.40%)
Oct 24, 2019 57.01 57.26 56.03 56.35 6,605,060 -0.66(-1.16%)
Oct 23, 2019 57.39 57.63 56.77 57.01 5,431,930 -0.40(-0.70%)
Oct 22, 2019 56.82 57.72 56.70 57.41 7,327,871 +0.74(+1.31%)
Oct 21, 2019 57.47 57.60 56.59 56.67 7,963,243 -0.40(-0.70%)
Oct 18, 2019 57.20 57.32 56.70 57.07 7,246,670 -0.29(-0.51%)
Oct 17, 2019 56.55 57.43 56.33 57.36 9,768,278 +0.94(+1.67%)
Oct 16, 2019 56.07 56.75 55.86 56.42 8,525,938 +0.50(+0.89%)
Oct 15, 2019 54.75 56.04 54.75 55.92 9,548,462 +1.59(+2.92%)
Oct 14, 2019 54.14 54.56 53.85 54.33 3,676,228 +0.04(+0.08%)
Oct 11, 2019 54.17 54.87 54.15 54.29 7,290,958 +0.69(+1.29%)
Oct 10, 2019 52.53 53.91 52.49 53.60 7,827,874 +1.16(+2.20%)
Oct 09, 2019 52.49 52.91 52.28 52.44 6,067,472 +0.36(+0.70%)
Oct 08, 2019 53.03 53.15 51.87 52.08 8,075,763 -1.39(-2.60%)
Oct 07, 2019 53.59 53.94 53.25 53.47 5,193,583 -0.22(-0.40%)
Oct 04, 2019 52.74 53.75 52.73 53.69 5,451,292 +0.88(+1.67%)
Oct 03, 2019 53.06 53.29 52.07 52.81 6,771,914 -0.24(-0.46%)
Oct 02, 2019 53.46 53.56 52.58 53.05 7,551,340 -0.73(-1.36%)
Oct 01, 2019 54.51 54.82 53.27 53.78 6,993,715 -0.62(-1.14%)
Sep 30, 2019 53.71 54.72 53.28 54.40 7,626,154 +0.85(+1.59%)
Sep 27, 2019 53.43 53.91 53.12 53.55 5,726,987 +0.37(+0.70%)
Sep 26, 2019 54.06 54.15 52.57 53.18 8,651,008 -0.81(-1.50%)
Sep 25, 2019 54.04 54.66 53.88 53.99 6,316,979 -0.29(-0.54%)
Sep 24, 2019 54.81 55.37 54.06 54.28 7,880,205 -0.36(-0.66%)
Sep 23, 2019 55.14 55.48 54.43 54.64 8,579,996 -0.82(-1.48%)
Sep 20, 2019 55.36 55.80 55.21 55.46 12,425,978 +0.58(+1.05%)
Sep 19, 2019 54.73 55.23 54.58 54.88 5,340,205 +0.32(+0.58%)
Sep 18, 2019 54.53 54.81 54.12 54.56 5,642,900 -0.19(-0.35%)
Sep 17, 2019 54.77 54.99 54.47 54.75 5,414,158 +0.04(+0.08%)
Sep 16, 2019 54.60 55.07 54.50 54.71 5,111,301 -0.54(-0.98%)
Sep 13, 2019 55.29 55.82 54.48 55.25 7,169,921 +0.14(+0.25%)
Sep 12, 2019 56.01 56.28 54.89 55.12 10,219,665 -0.08(-0.14%)
Sep 11, 2019 54.75 55.21 54.59 55.19 8,478,273 +0.34(+0.61%)
Sep 10, 2019 54.99 55.31 54.17 54.86 11,870,711 -0.07(-0.13%)
Sep 09, 2019 53.94 55.08 53.92 54.93 9,997,881 +1.25(+2.33%)
Sep 06, 2019 54.12 54.31 53.49 53.68 8,260,411 -0.46(-0.84%)
Sep 05, 2019 54.35 54.63 53.81 54.13 9,150,743 +0.95(+1.78%)
Sep 04, 2019 52.78 53.31 52.62 53.18 6,621,846 +0.84(+1.60%)
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.