CVS Health Corp (NY: CVS )

58.40 -0.02 (-0.03%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 70.91 71.25 70.10 70.52 11,529,972 -0.44(-0.63%)
Sep 29, 2016 71.34 71.75 70.93 70.97 6,462,911 -0.50(-0.70%)
Sep 28, 2016 71.57 71.77 71.12 71.46 5,630,435 -0.30(-0.42%)
Sep 27, 2016 71.46 71.98 71.37 71.77 5,275,283 +0.51(+0.71%)
Sep 26, 2016 71.39 71.62 70.92 71.26 5,958,693 -0.54(-0.75%)
Sep 23, 2016 71.52 72.00 71.48 71.80 4,877,531 +0.02(+0.03%)
Sep 22, 2016 71.88 71.96 71.33 71.77 10,448,416 +0.25(+0.34%)
Sep 21, 2016 71.39 71.64 70.69 71.53 7,286,467 +0.21(+0.30%)
Sep 20, 2016 70.93 71.55 70.93 71.31 6,896,159 +0.65(+0.92%)
Sep 19, 2016 71.42 71.50 70.53 70.66 9,438,844 -0.75(-1.05%)
Sep 16, 2016 71.32 71.60 70.82 71.42 8,084,704 -0.02(-0.03%)
Sep 15, 2016 70.64 71.50 69.82 71.44 9,447,994 +0.56(+0.79%)
Sep 14, 2016 71.92 72.22 70.79 70.88 10,018,561 -1.18(-1.64%)
Sep 13, 2016 72.57 72.76 71.89 72.06 5,151,160 -0.88(-1.21%)
Sep 12, 2016 72.43 73.11 72.14 72.94 6,606,395 +0.41(+0.57%)
Sep 09, 2016 73.49 73.53 72.53 72.53 7,764,922 -1.26(-1.71%)
Sep 08, 2016 74.14 74.38 73.13 73.79 9,313,738 -0.40(-0.53%)
Sep 07, 2016 73.84 74.34 73.59 74.18 4,227,802 +0.20(+0.27%)
Sep 06, 2016 74.47 74.56 73.62 73.98 4,725,965 -0.38(-0.51%)
Sep 02, 2016 74.36 74.36 74.36 74.36 3,954,244 +0.37(+0.50%)
Sep 01, 2016 74.14 74.29 73.75 73.99 4,131,908 -0.02(-0.03%)
Aug 31, 2016 73.59 74.12 73.15 74.02 6,594,959 +0.48(+0.66%)
Aug 30, 2016 73.71 73.87 73.10 73.53 6,274,027 -0.23(-0.31%)
Aug 29, 2016 74.03 74.14 73.26 73.76 7,689,189 -0.14(-0.19%)
Aug 26, 2016 74.50 74.73 73.49 73.91 8,038,660 -0.41(-0.55%)
Aug 25, 2016 76.81 76.85 74.02 74.32 11,853,830 -2.69(-3.49%)
Aug 24, 2016 76.91 77.73 76.84 77.00 4,524,431 -0.08(-0.10%)
Aug 23, 2016 77.88 78.01 76.95 77.08 3,791,247 -0.58(-0.74%)
Aug 22, 2016 76.86 77.74 76.32 77.66 5,491,518 +0.79(+1.03%)
Aug 19, 2016 76.88 76.96 76.37 76.87 3,708,834 -0.14(-0.19%)
Aug 18, 2016 77.28 77.38 76.74 77.01 4,027,935 -0.29(-0.38%)
Aug 17, 2016 77.19 77.44 77.00 77.31 3,920,430 -0.01(-0.01%)
Aug 16, 2016 76.93 77.54 76.85 77.31 4,199,888 -0.02(-0.02%)
Aug 15, 2016 77.19 77.40 76.97 77.33 3,024,969 +0.12(+0.15%)
Aug 12, 2016 77.12 77.23 76.78 77.21 2,981,470 +0.34(+0.44%)
Aug 11, 2016 77.17 77.40 76.71 76.87 4,884,583 -0.09(-0.11%)
Aug 10, 2016 77.27 77.62 76.83 76.96 4,775,055 -0.27(-0.35%)
Aug 09, 2016 77.23 77.50 76.83 77.23 3,110,936 +0.21(+0.28%)
Aug 08, 2016 77.16 77.36 76.75 77.01 4,547,078 -0.15(-0.20%)
Aug 05, 2016 77.17 77.59 76.81 77.16 4,792,215 +0.32(+0.41%)
Aug 04, 2016 77.08 77.61 76.29 76.85 5,206,491 -0.36(-0.47%)
Aug 03, 2016 77.42 77.65 76.84 77.21 7,870,230 -0.50(-0.64%)
Aug 02, 2016 75.88 78.18 75.78 77.71 15,830,926 +3.62(+4.89%)
Aug 01, 2016 73.37 74.53 73.12 74.09 8,332,464 +0.61(+0.83%)
Jul 29, 2016 74.06 74.14 73.19 73.48 7,723,535 -0.53(-0.72%)
Jul 28, 2016 73.44 74.27 73.03 74.01 4,867,426 +0.52(+0.71%)
Jul 27, 2016 74.40 74.49 73.46 73.49 5,847,418 -0.89(-1.19%)
Jul 26, 2016 74.65 74.84 74.01 74.37 6,184,621 -0.15(-0.20%)
Jul 25, 2016 75.88 76.25 74.28 74.52 9,339,663 -1.99(-2.60%)
Jul 22, 2016 76.93 76.98 76.24 76.51 3,729,797 -0.32(-0.41%)
Jul 21, 2016 76.87 76.96 76.51 76.83 3,856,979 -0.04(-0.05%)
Jul 20, 2016 77.08 77.16 76.59 76.87 4,398,883 +0.08(+0.10%)
Jul 19, 2016 76.43 76.81 76.32 76.79 3,913,217 +0.36(+0.47%)
Jul 18, 2016 76.88 77.08 76.35 76.43 4,526,268 -0.17(-0.23%)
Jul 15, 2016 77.28 77.28 76.46 76.60 4,241,138 -0.29(-0.38%)
Jul 14, 2016 77.49 77.51 76.74 76.89 6,104,132 -0.13(-0.17%)
Jul 13, 2016 76.33 77.08 76.16 77.03 5,419,909 +0.92(+1.21%)
Jul 12, 2016 76.40 76.53 75.66 76.11 5,037,164 -0.30(-0.39%)
Jul 11, 2016 76.29 76.70 76.14 76.41 4,521,311 +0.08(+0.10%)
Jul 08, 2016 76.01 76.39 75.42 76.33 4,718,216 +0.98(+1.30%)
Jul 07, 2016 75.97 76.08 75.12 75.35 5,321,897 -0.44(-0.58%)
Jul 06, 2016 74.84 75.85 74.73 75.79 7,143,913 +0.85(+1.14%)
Jul 05, 2016 74.55 75.37 74.50 74.94 5,410,232 -0.02(-0.02%)
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.