CVS Health Corp (NY: CVS )

58.40 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 51.14 51.14 51.14 0 -0.41(-0.80%)
Mar 28, 2018 50.04 51.76 49.99 51.55 12,467,866 +1.73(+3.48%)
Mar 27, 2018 50.74 50.86 49.44 49.81 9,542,065 -0.82(-1.62%)
Mar 26, 2018 50.37 50.82 50.18 50.64 9,119,985 +0.61(+1.22%)
Mar 23, 2018 50.96 51.34 49.96 50.03 8,487,589 -0.76(-1.50%)
Mar 22, 2018 51.01 52.00 50.75 50.79 10,449,654 -0.52(-1.01%)
Mar 21, 2018 51.75 51.98 51.29 51.31 9,155,262 -0.43(-0.83%)
Mar 20, 2018 52.58 52.68 50.86 51.74 11,800,021 -0.57(-1.08%)
Mar 19, 2018 54.02 54.15 52.04 52.30 10,805,581 -1.66(-3.08%)
Mar 16, 2018 54.33 54.62 53.97 53.97 18,590,482 -0.17(-0.32%)
Mar 15, 2018 55.26 55.55 53.97 54.14 11,539,154 -0.98(-1.77%)
Mar 14, 2018 56.15 56.31 54.77 55.12 9,272,623 -0.99(-1.76%)
Mar 13, 2018 56.94 56.99 55.96 56.10 8,771,924 -0.62(-1.10%)
Mar 12, 2018 56.94 57.18 56.53 56.73 5,781,643 -0.21(-0.38%)
Mar 09, 2018 56.53 57.02 56.09 56.94 7,050,488 +0.75(+1.33%)
Mar 08, 2018 55.77 57.01 55.77 56.19 10,187,274 +0.70(+1.26%)
Mar 07, 2018 55.81 54.73 55.49 8,260,333 -0.12(-0.21%)
Mar 06, 2018 56.21 56.28 55.12 55.61 10,747,768 -0.54(-0.97%)
Mar 05, 2018 55.49 56.39 55.07 56.15 9,433,037 +0.70(+1.26%)
Mar 02, 2018 55.17 55.58 54.77 55.45 12,912,083 +0.25(+0.46%)
Mar 01, 2018 55.65 56.33 54.88 55.20 11,625,676 -0.48(-0.86%)
Feb 28, 2018 56.20 56.46 55.58 55.67 13,138,140 -0.43(-0.76%)
Feb 27, 2018 56.97 57.26 55.99 56.10 8,992,311 +0.02(+0.03%)
Feb 26, 2018 56.06 56.28 55.54 56.09 9,533,465 +0.06(+0.10%)
Feb 23, 2018 56.32 56.54 55.43 56.03 7,061,737 +0.13(+0.24%)
Feb 22, 2018 55.53 55.90 12,239,752 -0.62(-1.11%)
Feb 21, 2018 58.03 58.28 56.49 56.52 12,923,431 -1.56(-2.69%)
Feb 20, 2018 58.57 58.73 57.32 58.08 7,804,191 -1.02(-1.72%)
Feb 16, 2018 59.10 59.10 59.10 0 +1.16(+2.00%)
Feb 15, 2018 58.03 58.31 56.79 57.94 8,235,649 +0.58(+1.00%)
Feb 14, 2018 57.26 57.71 57.18 57.37 8,000,504 -0.26(-0.46%)
Feb 13, 2018 57.63 10,700,731 +0.20(+0.34%)
Feb 12, 2018 57.61 58.07 57.13 57.43 10,877,619 +0.39(+0.69%)
Feb 09, 2018 58.37 58.65 55.33 57.04 20,338,602 -0.95(-1.64%)
Feb 08, 2018 60.83 61.93 57.95 57.99 14,255,126 -3.12(-5.11%)
Feb 07, 2018 60.70 62.11 60.48 61.12 11,690,204 +0.27(+0.45%)
Feb 06, 2018 59.60 61.36 59.00 60.85 13,674,976 -0.21(-0.34%)
Feb 05, 2018 61.91 62.69 60.66 61.05 14,829,537 -1.79(-2.85%)
Feb 02, 2018 64.41 64.56 62.13 62.84 12,646,579 -1.92(-2.97%)
Feb 01, 2018 64.36 65.11 63.79 64.77 11,131,075 +0.08(+0.13%)
Jan 31, 2018 66.25 66.80 64.15 64.68 15,172,257 -1.23(-1.87%)
Jan 30, 2018 64.52 66.01 64.37 65.92 20,093,298 -2.83(-4.11%)
Jan 29, 2018 67.40 68.95 67.20 68.74 10,185,157 +1.33(+1.98%)
Jan 26, 2018 67.11 67.41 66.52 67.41 7,157,156 +0.35(+0.53%)
Jan 25, 2018 66.83 67.40 66.39 67.06 7,733,654 +0.54(+0.82%)
Jan 24, 2018 66.39 66.74 66.05 66.52 8,891,519 +0.39(+0.60%)
Jan 23, 2018 66.16 66.34 65.51 66.12 7,032,178 -0.01(-0.01%)
Jan 22, 2018 65.43 66.16 65.30 66.13 8,587,236 +0.89(+1.36%)
Jan 19, 2018 65.01 65.39 64.63 65.24 9,748,161 +0.42(+0.64%)
Jan 18, 2018 65.29 65.91 64.75 64.82 9,857,592 -0.12(-0.19%)
Jan 17, 2018 65.03 65.33 64.48 64.95 9,117,612 +0.05(+0.08%)
Jan 16, 2018 64.40 65.48 64.40 64.90 10,327,623 +0.54(+0.84%)
Jan 12, 2018 64.36 64.36 64.36 0 -0.20(-0.30%)
Jan 11, 2018 63.73 64.59 63.46 64.55 8,761,376 +1.29(+2.04%)
Jan 10, 2018 63.42 63.26 10,737,933 -0.20(-0.32%)
Jan 09, 2018 63.70 63.99 63.26 63.47 9,521,414 -0.07(-0.10%)
Jan 08, 2018 63.98 64.36 63.03 63.53 11,737,692 -0.56(-0.87%)
Jan 05, 2018 62.34 64.18 62.20 64.09 18,775,176 +2.71(+4.42%)
Jan 04, 2018 61.43 62.63 61.01 61.38 16,788,868 +1.58(+2.64%)
Jan 03, 2018 60.23 60.37 59.69 59.80 7,515,210 -0.26(-0.44%)
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.