CVS Health Corp (NY: CVS )

58.40 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 51.78 52.36 50.90 51.91 12,596,204 -0.31(-0.59%)
Mar 30, 2020 51.55 52.85 50.55 52.22 14,787,998 +0.94(+1.84%)
Mar 27, 2020 49.65 52.30 48.84 51.27 17,182,866 +0.25(+0.50%)
Mar 26, 2020 46.94 51.14 45.74 51.02 26,509,982 +4.09(+8.71%)
Mar 25, 2020 47.60 50.34 46.12 46.93 22,399,554 -0.62(-1.31%)
Mar 24, 2020 48.24 48.68 46.25 47.55 22,088,704 +1.10(+2.37%)
Mar 23, 2020 47.12 48.10 45.53 46.45 18,661,588 -1.41(-2.94%)
Mar 20, 2020 48.83 49.68 46.84 47.86 17,923,830 -0.60(-1.23%)
Mar 19, 2020 49.70 51.72 47.37 48.45 18,566,352 -1.57(-3.15%)
Mar 18, 2020 47.55 52.18 46.42 50.03 20,516,908 -0.72(-1.41%)
Mar 17, 2020 46.92 51.84 46.06 50.75 17,666,202 +4.99(+10.90%)
Mar 16, 2020 46.97 49.78 45.68 45.76 15,489,575 -6.42(-12.31%)
Mar 13, 2020 50.27 52.32 47.65 52.18 17,685,186 +4.41(+9.23%)
Mar 12, 2020 49.99 50.73 46.81 47.77 19,264,690 -5.87(-10.94%)
Mar 11, 2020 53.56 55.12 52.48 53.64 13,830,220 -1.13(-2.06%)
Mar 10, 2020 54.91 55.44 51.67 54.77 15,170,741 +0.95(+1.77%)
Mar 09, 2020 52.28 55.25 52.15 53.82 15,405,801 -2.31(-4.12%)
Mar 06, 2020 54.75 56.95 54.42 56.13 13,353,695 -0.18(-0.33%)
Mar 05, 2020 55.94 57.26 55.67 56.31 9,802,609 -1.47(-2.54%)
Mar 04, 2020 58.27 58.60 56.72 57.78 16,787,074 +3.06(+5.60%)
Mar 03, 2020 56.49 57.44 53.69 54.72 17,129,390 -1.30(-2.33%)
Mar 02, 2020 53.08 56.06 52.37 56.02 18,173,600 +4.24(+8.20%)
Feb 28, 2020 50.13 51.92 49.96 51.78 27,121,132 -0.13(-0.25%)
Feb 27, 2020 53.81 53.81 51.91 51.91 25,203,522 -2.90(-5.30%)
Feb 26, 2020 56.56 57.05 54.73 54.82 19,284,286 -1.47(-2.61%)
Feb 25, 2020 59.71 59.82 56.08 56.28 17,208,630 -3.14(-5.29%)
Feb 24, 2020 60.75 61.19 59.25 59.43 11,006,121 -3.14(-5.02%)
Feb 21, 2020 62.60 62.82 62.13 62.57 5,927,368 -0.38(-0.60%)
Feb 20, 2020 62.56 63.20 61.74 62.94 6,535,306 +0.14(+0.22%)
Feb 19, 2020 63.27 63.49 62.70 62.80 5,519,609 -0.19(-0.31%)
Feb 18, 2020 62.29 63.00 62.03 63.00 5,536,423 +0.55(+0.88%)
Feb 14, 2020 62.98 63.02 61.48 62.44 8,749,272 -0.55(-0.87%)
Feb 13, 2020 64.26 64.83 62.94 63.00 9,772,397 -1.53(-2.37%)
Feb 12, 2020 65.84 65.84 63.56 64.53 15,415,992 -0.09(-0.14%)
Feb 11, 2020 64.58 64.86 64.25 64.61 9,047,081 +0.52(+0.82%)
Feb 10, 2020 62.60 64.15 62.35 64.09 10,010,703 +1.48(+2.36%)
Feb 07, 2020 62.16 63.07 62.12 62.61 7,556,163 +0.63(+1.02%)
Feb 06, 2020 62.12 62.64 61.60 61.98 7,444,621 +0.26(+0.43%)
Feb 05, 2020 60.18 61.93 59.99 61.72 7,552,293 +2.33(+3.92%)
Feb 04, 2020 58.89 59.90 58.88 59.39 8,597,272 +0.83(+1.42%)
Feb 03, 2020 59.85 60.03 58.44 58.56 8,794,392 -0.78(-1.31%)
Jan 31, 2020 60.68 60.68 58.97 59.34 11,280,299 -1.65(-2.71%)
Jan 30, 2020 61.32 61.43 59.83 60.99 9,634,796 -0.73(-1.19%)
Jan 29, 2020 63.09 63.09 61.64 61.73 7,183,542 -1.11(-1.77%)
Jan 28, 2020 62.34 63.12 62.23 62.84 5,757,322 +0.74(+1.20%)
Jan 27, 2020 61.16 62.30 60.69 62.09 7,315,744 -0.40(-0.64%)
Jan 24, 2020 64.43 64.44 61.39 62.50 11,573,347 -1.84(-2.86%)
Jan 23, 2020 64.54 64.64 63.42 64.33 9,832,154 -0.66(-1.02%)
Jan 22, 2020 64.89 65.29 64.67 65.00 4,800,438 +0.17(+0.27%)
Jan 21, 2020 66.05 66.06 64.62 64.82 9,965,213 -1.24(-1.88%)
Jan 17, 2020 66.15 66.43 65.90 66.07 6,329,019 -0.03(-0.04%)
Jan 16, 2020 65.73 66.20 65.42 66.09 7,940,720 +0.68(+1.04%)
Jan 15, 2020 64.30 65.72 64.26 65.42 9,321,742 +1.25(+1.95%)
Jan 14, 2020 63.03 64.25 63.03 64.16 7,461,046 +0.93(+1.47%)
Jan 13, 2020 62.83 63.43 62.25 63.23 7,657,078 +0.56(+0.90%)
Jan 10, 2020 63.71 63.76 62.42 62.67 5,995,561 -0.65(-1.03%)
Jan 09, 2020 63.44 63.67 63.16 63.32 6,243,603 +0.17(+0.28%)
Jan 08, 2020 63.01 63.52 62.23 63.15 9,563,298 -0.80(-1.25%)
Jan 07, 2020 63.97 64.02 63.15 63.95 7,102,719 -0.24(-0.38%)
Jan 06, 2020 63.55 64.26 63.49 64.19 5,316,676 +0.25(+0.39%)
Jan 03, 2020 63.63 64.36 63.50 63.94 5,124,982 -0.51(-0.80%)
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.