CVS Health Corp (NY: CVS )

79.76 +0.33 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 66.80 67.40 66.69 67.08 7,413,240 -0.03(-0.05%)
Sep 27, 2018 66.87 67.68 66.77 67.12 10,497,787 +0.28(+0.42%)
Sep 26, 2018 66.36 67.40 65.90 66.84 7,041,994 +0.70(+1.06%)
Sep 25, 2018 66.76 67.24 65.88 66.14 10,492,995 -0.96(-1.44%)
Sep 24, 2018 67.51 67.64 66.57 67.10 8,366,102 -0.72(-1.07%)
Sep 21, 2018 67.71 68.11 66.96 67.82 14,204,311 +0.17(+0.25%)
Sep 20, 2018 67.67 68.15 67.53 67.65 7,905,376 +0.37(+0.54%)
Sep 19, 2018 67.16 68.12 66.88 67.29 9,163,071 +0.30(+0.45%)
Sep 18, 2018 66.50 67.48 66.14 66.99 9,055,743 +0.43(+0.65%)
Sep 17, 2018 65.47 66.64 65.41 66.56 10,546,327 +1.01(+1.55%)
Sep 14, 2018 66.00 66.25 65.50 65.54 5,889,615 -0.14(-0.22%)
Sep 13, 2018 66.44 66.90 65.52 65.69 8,015,974 -0.20(-0.31%)
Sep 12, 2018 64.62 66.04 64.44 65.89 7,221,209 +1.36(+2.10%)
Sep 11, 2018 63.84 64.71 63.55 64.54 5,844,880 +0.08(+0.12%)
Sep 10, 2018 65.85 66.30 64.45 64.46 6,253,816 -1.41(-2.13%)
Sep 07, 2018 64.67 65.98 64.62 65.86 11,716,450 +1.04(+1.60%)
Sep 06, 2018 63.92 65.03 63.14 64.83 11,112,916 +1.01(+1.58%)
Sep 05, 2018 62.97 64.10 62.06 63.82 17,283,744 +0.76(+1.20%)
Sep 04, 2018 63.90 63.92 62.52 63.06 11,393,452 -1.06(-1.65%)
Aug 31, 2018 64.12 64.12 64.12 0 +0.61(+0.95%)
Aug 30, 2018 63.15 63.73 62.76 63.51 4,736,660 +0.07(+0.11%)
Aug 29, 2018 63.79 63.85 63.24 63.44 4,437,032 -0.40(-0.63%)
Aug 28, 2018 63.91 63.94 62.98 63.85 6,495,274 -0.03(-0.05%)
Aug 27, 2018 63.23 64.00 63.20 63.88 5,598,665 +0.75(+1.19%)
Aug 24, 2018 62.75 63.27 62.71 63.13 6,453,582 +0.37(+0.60%)
Aug 23, 2018 62.81 62.98 62.38 62.75 5,045,392 -0.23(-0.37%)
Aug 22, 2018 62.64 63.52 62.33 62.98 6,171,412 +0.19(+0.30%)
Aug 21, 2018 63.32 63.57 62.47 62.80 5,950,338 -0.79(-1.25%)
Aug 20, 2018 63.04 63.83 62.88 63.59 6,891,913 +0.80(+1.28%)
Aug 17, 2018 62.24 63.27 62.01 62.79 8,385,455 +0.41(+0.66%)
Aug 16, 2018 61.56 62.95 61.36 62.38 10,604,270 +1.33(+2.18%)
Aug 15, 2018 60.54 61.16 59.89 61.05 8,173,962 +0.22(+0.36%)
Aug 14, 2018 59.23 61.26 59.23 60.83 11,618,046 +1.60(+2.71%)
Aug 13, 2018 59.01 59.78 58.43 59.23 7,974,020 +0.38(+0.65%)
Aug 10, 2018 58.37 58.90 58.13 58.84 6,945,380 +0.41(+0.70%)
Aug 09, 2018 58.09 59.04 57.93 58.43 10,647,251 +0.34(+0.59%)
Aug 08, 2018 57.97 59.13 56.86 58.09 21,719,334 +2.32(+4.16%)
Aug 07, 2018 55.75 56.26 55.36 55.77 6,706,071 +0.35(+0.63%)
Aug 06, 2018 55.26 55.65 55.13 55.43 5,559,264 +0.13(+0.23%)
Aug 03, 2018 54.46 55.60 54.28 55.30 5,639,080 +0.95(+1.74%)
Aug 02, 2018 54.34 54.69 53.88 54.35 7,982,414 -0.26(-0.48%)
Aug 01, 2018 55.39 55.81 54.30 54.62 11,222,193 -0.66(-1.19%)
Jul 31, 2018 57.49 57.66 55.26 55.27 10,971,640 -2.19(-3.81%)
Jul 30, 2018 56.80 57.60 56.76 57.46 5,479,426 +0.65(+1.14%)
Jul 27, 2018 56.21 57.14 56.18 56.81 5,333,745 +0.28(+0.50%)
Jul 26, 2018 56.45 56.87 56.44 56.53 5,373,616 +0.30(+0.53%)
Jul 25, 2018 55.65 56.24 55.51 56.24 5,382,474 +0.35(+0.63%)
Jul 24, 2018 56.08 56.42 55.66 55.89 7,936,535 -0.22(-0.39%)
Jul 23, 2018 55.27 56.30 55.25 56.11 6,452,120 +0.91(+1.65%)
Jul 20, 2018 55.61 55.80 55.02 55.19 7,497,704 -0.74(-1.33%)
Jul 19, 2018 57.14 57.30 54.77 55.94 11,375,806 -1.49(-2.59%)
Jul 18, 2018 57.38 57.81 57.14 57.43 6,065,006 -0.03(-0.06%)
Jul 17, 2018 57.71 57.77 56.97 57.46 6,280,922 -0.25(-0.44%)
Jul 16, 2018 58.08 58.17 57.60 57.71 5,431,985 -0.33(-0.57%)
Jul 13, 2018 57.50 58.82 57.50 58.04 6,612,403 +0.54(+0.94%)
Jul 12, 2018 57.46 59.49 56.81 57.50 16,616,467 +0.58(+1.03%)
Jul 11, 2018 57.46 57.46 56.50 56.92 7,006,426 -0.80(-1.38%)
Jul 10, 2018 57.85 58.16 57.27 57.71 7,482,362 +0.51(+0.89%)
Jul 09, 2018 57.02 58.09 56.80 57.21 9,488,541 +0.98(+1.74%)
Jul 06, 2018 54.94 56.44 54.70 56.23 8,404,545 +1.18(+2.14%)
Jul 05, 2018 55.06 55.30 54.50 55.05 7,896,799 +0.50(+0.91%)
Jul 03, 2018 54.55 54.55 54.55 0 -0.57(-1.03%)
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.