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 (%)
Aug 31, 2017 62.09 63.13 62.08 62.77 6,799,843 +0.78(+1.26%)
Aug 30, 2017 61.75 62.22 61.66 61.99 4,444,391 +0.24(+0.38%)
Aug 29, 2017 61.22 61.94 60.87 61.75 5,564,556 +0.51(+0.83%)
Aug 28, 2017 61.28 61.65 61.01 61.24 6,244,767 +0.09(+0.15%)
Aug 25, 2017 61.33 61.91 61.14 61.15 7,906,000 -0.03(-0.05%)
Aug 24, 2017 62.65 63.01 60.54 61.19 11,699,802 -1.80(-2.86%)
Aug 23, 2017 62.90 63.21 62.57 62.99 4,119,371 -0.12(-0.19%)
Aug 22, 2017 63.18 63.62 63.02 63.11 6,664,779 +0.10(+0.15%)
Aug 21, 2017 63.05 63.24 62.91 63.01 4,481,137 -0.02(-0.03%)
Aug 18, 2017 63.67 63.91 62.94 63.03 6,167,339 -1.00(-1.56%)
Aug 17, 2017 64.17 64.75 64.01 64.03 5,507,813 -0.29(-0.45%)
Aug 16, 2017 64.47 65.03 64.12 64.32 4,403,502 +0.11(+0.18%)
Aug 15, 2017 64.49 64.66 64.04 64.21 3,824,806 -0.15(-0.24%)
Aug 14, 2017 64.55 65.04 64.26 64.36 4,682,851 -0.09(-0.14%)
Aug 11, 2017 64.08 64.77 64.08 64.45 3,678,569 +0.22(+0.34%)
Aug 10, 2017 64.21 65.17 64.03 64.23 5,683,594 -0.24(-0.37%)
Aug 09, 2017 63.65 64.51 63.35 64.46 6,038,992 +0.70(+1.09%)
Aug 08, 2017 63.82 64.12 62.27 63.77 10,642,314 -0.45(-0.70%)
Aug 07, 2017 63.30 64.34 63.30 64.21 5,671,938 +0.93(+1.48%)
Aug 04, 2017 64.29 64.32 63.24 63.28 7,466,479 -0.51(-0.80%)
Aug 03, 2017 64.42 64.77 63.73 63.79 6,228,767 -0.93(-1.44%)
Aug 02, 2017 64.61 65.15 64.52 64.72 5,587,235 +0.04(+0.06%)
Aug 01, 2017 64.85 65.17 64.48 64.68 5,110,603 -0.19(-0.29%)
Jul 31, 2017 64.93 65.43 64.62 64.87 6,233,213 +0.15(+0.23%)
Jul 28, 2017 64.04 64.89 63.99 64.72 4,897,067 +0.67(+1.05%)
Jul 27, 2017 63.45 64.05 63.01 64.05 4,622,657 +0.51(+0.80%)
Jul 26, 2017 64.09 64.09 62.52 63.54 8,132,524 -0.50(-0.79%)
Jul 25, 2017 62.88 64.09 62.70 64.04 5,771,006 +1.47(+2.35%)
Jul 24, 2017 62.44 62.78 62.22 62.57 3,656,185 +0.06(+0.09%)
Jul 21, 2017 62.57 62.79 62.18 62.52 4,225,355 -0.11(-0.17%)
Jul 20, 2017 62.98 62.10 62.62 7,537,585 +0.22(+0.35%)
Jul 19, 2017 62.99 63.49 62.36 62.40 8,593,633 -0.49(-0.78%)
Jul 18, 2017 63.10 63.20 62.48 62.90 5,963,293 -0.24(-0.38%)
Jul 17, 2017 63.05 63.26 62.81 63.14 5,757,755 +0.30(+0.47%)
Jul 14, 2017 62.85 63.12 62.62 62.84 5,122,231 +0.01(+0.01%)
Jul 13, 2017 62.63 63.09 62.58 62.83 6,059,128 +0.38(+0.61%)
Jul 12, 2017 62.81 63.24 62.37 62.45 5,793,714 -0.15(-0.24%)
Jul 11, 2017 63.04 63.08 62.38 62.60 5,774,235 -0.40(-0.64%)
Jul 10, 2017 63.41 63.59 62.71 63.01 6,018,080 -0.40(-0.64%)
Jul 07, 2017 63.54 63.81 62.94 63.41 4,269,237 -0.06(-0.09%)
Jul 06, 2017 64.35 64.45 63.43 63.47 5,488,347 -0.77(-1.19%)
Jul 05, 2017 64.83 65.02 64.23 64.23 5,823,373 -0.77(-1.19%)
Jul 03, 2017 65.13 65.59 64.88 65.01 2,951,343 +0.13(+0.20%)
Jun 30, 2017 64.93 65.08 64.33 64.88 5,488,546 +0.15(+0.24%)
Jun 29, 2017 65.84 66.24 64.14 64.73 7,910,729 -0.79(-1.21%)
Jun 28, 2017 64.99 66.12 64.94 65.52 8,300,322 +0.61(+0.94%)
Jun 27, 2017 64.69 65.44 64.47 64.90 11,129,576 +0.30(+0.46%)
Jun 26, 2017 62.80 64.98 62.80 64.60 10,734,412 +2.19(+3.50%)
Jun 23, 2017 62.38 62.83 62.03 62.42 27,046,118 +0.15(+0.25%)
Jun 22, 2017 62.85 63.09 62.26 62.27 6,659,215 -0.76(-1.20%)
Jun 21, 2017 62.90 63.76 62.69 63.02 5,924,695 +0.31(+0.49%)
Jun 20, 2017 63.05 63.35 62.65 62.72 7,104,945 -0.26(-0.41%)
Jun 19, 2017 62.33 62.98 61.71 62.98 7,378,525 +0.84(+1.35%)
Jun 16, 2017 63.88 64.07 60.85 62.14 19,231,366 -2.44(-3.78%)
Jun 15, 2017 65.06 65.23 64.23 64.58 5,773,867 -0.57(-0.88%)
Jun 14, 2017 64.52 65.20 64.23 65.15 6,294,813 +0.77(+1.19%)
Jun 13, 2017 64.22 64.50 63.69 64.39 6,255,781 +0.14(+0.21%)
Jun 12, 2017 64.40 65.24 63.62 64.25 7,862,248 -0.02(-0.04%)
Jun 09, 2017 63.39 64.30 63.04 64.27 7,010,094 +1.03(+1.63%)
Jun 08, 2017 63.06 63.35 62.84 63.24 5,080,170 +0.22(+0.35%)
Jun 07, 2017 62.94 63.19 62.40 63.02 6,335,393 +0.21(+0.33%)
Jun 06, 2017 63.28 63.31 62.60 62.81 6,052,912 -0.72(-1.13%)
Jun 05, 2017 63.70 63.74 63.09 63.53 7,778,630 -0.21(-0.33%)
Jun 02, 2017 63.31 63.77 63.18 63.74 8,004,098 +0.61(+0.97%)
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.