CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 75.46 74.32 74.32 74.32 4,413,744 -0.94(-1.25%)
Dec 30, 2014 74.97 75.58 74.90 75.26 3,421,015 -0.02(-0.02%)
Dec 29, 2014 75.49 76.00 75.02 75.28 4,073,864 -0.54(-0.71%)
Dec 26, 2014 76.09 76.11 75.57 75.82 2,953,655 +0.28(+0.37%)
Dec 24, 2014 75.55 75.54 75.54 75.54 3,356,602 +0.02(+0.02%)
Dec 23, 2014 75.36 75.73 74.75 75.53 5,724,821 +0.59(+0.78%)
Dec 22, 2014 73.94 74.94 73.90 74.94 5,436,955 +1.09(+1.47%)
Dec 19, 2014 74.33 74.65 73.58 73.85 12,699,037 +0.14(+0.19%)
Dec 18, 2014 73.37 73.72 72.65 73.71 7,674,271 +1.04(+1.43%)
Dec 17, 2014 71.63 73.12 71.54 72.67 8,956,753 +1.44(+2.01%)
Dec 16, 2014 70.39 73.01 70.25 71.24 13,163,452 +1.88(+2.71%)
Dec 15, 2014 70.19 70.63 68.92 69.35 8,287,065 -0.05(-0.08%)
Dec 12, 2014 69.82 70.88 69.39 69.41 5,589,794 -0.76(-1.09%)
Dec 11, 2014 69.68 70.80 69.61 70.17 5,271,393 +0.63(+0.91%)
Dec 10, 2014 70.33 70.48 69.51 69.54 5,907,637 -0.88(-1.25%)
Dec 09, 2014 69.42 70.43 69.29 70.42 4,360,499 +0.38(+0.54%)
Dec 08, 2014 69.77 70.39 69.70 70.04 3,601,098 +0.05(+0.07%)
Dec 05, 2014 69.45 70.02 69.18 69.99 3,984,362 +0.66(+0.96%)
Dec 04, 2014 69.08 69.43 68.71 69.33 5,370,463 +0.54(+0.79%)
Dec 03, 2014 69.37 69.65 68.64 68.79 5,741,695 -0.73(-1.05%)
Dec 02, 2014 69.54 69.81 69.38 69.52 4,756,921 -0.05(-0.08%)
Dec 01, 2014 70.55 70.55 69.44 69.58 4,909,212 -0.93(-1.31%)
Nov 28, 2014 70.39 71.00 70.33 70.50 2,547,895 +0.36(+0.52%)
Nov 26, 2014 69.95 70.14 70.14 70.14 2,737,192 +0.46(+0.66%)
Nov 25, 2014 70.29 70.29 69.55 69.68 5,063,795 -0.45(-0.64%)
Nov 24, 2014 69.29 70.31 69.20 70.12 5,434,497 +1.19(+1.72%)
Nov 21, 2014 69.16 69.43 68.86 68.94 5,597,221 +0.06(+0.09%)
Nov 20, 2014 69.01 69.23 68.64 68.87 4,552,462 -0.26(-0.38%)
Nov 19, 2014 69.50 69.74 68.94 69.14 5,261,752 -0.41(-0.59%)
Nov 18, 2014 69.48 69.80 69.24 69.55 5,104,282 +0.00(+0.00%)
Nov 17, 2014 68.78 69.55 68.78 69.55 5,210,856 +0.76(+1.11%)
Nov 14, 2014 69.53 69.65 68.70 68.78 6,854,310 -0.77(-1.11%)
Nov 13, 2014 69.04 69.56 68.99 69.55 4,521,149 +0.65(+0.94%)
Nov 12, 2014 69.15 69.30 68.70 68.91 3,888,420 -0.36(-0.52%)
Nov 11, 2014 68.94 69.59 68.92 69.27 4,315,509 +0.44(+0.64%)
Nov 10, 2014 67.99 68.84 67.85 68.83 4,521,376 +0.63(+0.92%)
Nov 07, 2014 68.04 68.23 67.71 68.20 4,731,392 -0.04(-0.06%)
Nov 06, 2014 67.60 68.28 67.41 68.24 5,176,721 +0.72(+1.06%)
Nov 05, 2014 66.62 67.82 66.12 67.52 7,076,141 +1.57(+2.38%)
Nov 04, 2014 65.48 66.53 64.52 65.96 8,163,778 -0.50(-0.75%)
Nov 03, 2014 66.39 66.89 66.30 66.46 6,760,739 +0.24(+0.36%)
Oct 31, 2014 66.89 67.26 66.15 66.22 8,048,536 +0.20(+0.30%)
Oct 30, 2014 65.48 66.33 65.42 66.02 4,019,884 +0.28(+0.42%)
Oct 29, 2014 65.65 66.06 65.27 65.74 4,378,790 -0.01(-0.01%)
Oct 28, 2014 65.75 65.80 65.36 65.75 4,389,356 +0.28(+0.42%)
Oct 27, 2014 65.05 65.05 65.05 65.47 4,668,238 +0.42(+0.65%)
Oct 24, 2014 64.58 65.09 64.38 65.05 3,510,710 +0.53(+0.83%)
Oct 23, 2014 64.76 65.17 64.38 64.51 5,143,805 +0.27(+0.42%)
Oct 22, 2014 64.11 64.66 63.93 64.24 6,746,376 +0.25(+0.40%)
Oct 21, 2014 63.09 64.13 62.90 63.99 6,694,229 +1.11(+1.76%)
Oct 20, 2014 61.57 63.04 61.41 62.88 7,438,990 +1.38(+2.25%)
Oct 17, 2014 61.43 61.66 60.74 61.50 7,241,115 +0.88(+1.46%)
Oct 16, 2014 59.76 61.26 59.53 60.61 9,562,096 -0.14(-0.23%)
Oct 15, 2014 61.29 61.51 59.61 60.75 11,736,132 -1.30(-2.09%)
Oct 14, 2014 62.04 62.51 61.82 62.05 10,158,368 +0.43(+0.70%)
Oct 13, 2014 63.47 63.47 61.54 61.62 9,773,912 -1.82(-2.86%)
Oct 10, 2014 63.21 64.18 62.82 63.44 9,443,521 +0.41(+0.65%)
Oct 09, 2014 63.47 63.99 63.01 63.03 6,599,505 -0.44(-0.69%)
Oct 08, 2014 62.52 63.50 62.34 63.47 6,301,510 +1.15(+1.84%)
Oct 07, 2014 62.31 63.07 62.17 62.32 6,080,286 -0.24(-0.38%)
Oct 06, 2014 62.73 63.01 62.36 62.56 4,382,301 +0.01(+0.01%)
Oct 03, 2014 61.86 62.61 61.61 62.55 7,321,020 +0.98(+1.59%)
Oct 02, 2014 60.94 61.73 60.77 61.57 8,187,378 +0.71(+1.16%)
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.