CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 51.25 52.55 51.22 51.93 9,172,884 +0.76(+1.49%)
Sep 29, 2020 51.53 51.53 50.73 51.16 6,503,063 -0.36(-0.69%)
Sep 28, 2020 51.22 52.10 51.22 51.52 5,965,857 +0.55(+1.08%)
Sep 25, 2020 50.07 51.06 49.89 50.97 5,523,681 +0.54(+1.08%)
Sep 24, 2020 50.84 51.22 50.10 50.42 7,827,921 -0.61(-1.20%)
Sep 23, 2020 51.71 51.91 51.01 51.04 7,562,540 -0.66(-1.27%)
Sep 22, 2020 52.29 52.66 51.65 51.70 7,765,361 -0.85(-1.62%)
Sep 21, 2020 52.33 52.47 51.54 52.55 11,002,339 -0.42(-0.79%)
Sep 18, 2020 52.02 53.14 51.46 52.97 15,219,195 +1.03(+1.99%)
Sep 17, 2020 50.77 52.17 50.52 51.94 13,808,171 +0.83(+1.62%)
Sep 16, 2020 50.86 51.44 49.88 51.11 17,343,298 +0.43(+0.84%)
Sep 15, 2020 51.57 52.11 50.67 50.68 11,400,328 -0.86(-1.67%)
Sep 14, 2020 51.24 51.76 51.17 51.54 14,569,418 +0.51(+0.99%)
Sep 11, 2020 51.69 51.70 50.74 51.04 13,042,741 -0.53(-1.03%)
Sep 10, 2020 52.85 53.04 51.54 51.57 11,364,647 -1.36(-2.57%)
Sep 09, 2020 53.07 53.47 52.65 52.93 7,038,869 +0.00(+0.00%)
Sep 08, 2020 53.73 54.07 52.71 52.93 8,773,040 -0.63(-1.18%)
Sep 04, 2020 53.75 54.06 52.72 53.56 9,734,090 -0.19(-0.35%)
Sep 03, 2020 54.58 55.12 53.38 53.75 10,039,907 -0.41(-0.76%)
Sep 02, 2020 53.62 54.52 53.51 54.16 17,679,128 +0.56(+1.04%)
Sep 01, 2020 55.14 55.16 53.30 53.60 13,915,572 -1.64(-2.96%)
Aug 31, 2020 55.54 56.07 55.23 55.23 9,187,565 -0.97(-1.72%)
Aug 28, 2020 56.43 56.58 55.87 56.20 5,673,936 -0.16(-0.28%)
Aug 27, 2020 55.69 56.56 55.37 56.36 5,704,113 +0.61(+1.10%)
Aug 26, 2020 56.12 56.17 55.03 55.75 9,218,770 -0.68(-1.21%)
Aug 25, 2020 56.96 57.06 56.19 56.43 4,864,746 -0.36(-0.63%)
Aug 24, 2020 56.91 59.84 56.39 56.79 9,401,189 -0.06(-0.11%)
Aug 21, 2020 56.64 57.01 56.40 56.85 5,580,251 +0.20(+0.35%)
Aug 20, 2020 57.63 57.73 56.58 56.66 6,785,441 -1.39(-2.39%)
Aug 19, 2020 58.14 58.43 57.79 58.04 5,698,202 +0.09(+0.15%)
Aug 18, 2020 57.80 58.29 57.71 57.95 8,006,449 +0.25(+0.43%)
Aug 17, 2020 58.55 58.58 57.69 57.71 6,300,008 -0.68(-1.17%)
Aug 14, 2020 57.15 58.40 56.99 58.39 5,533,915 +0.86(+1.50%)
Aug 13, 2020 57.41 57.77 56.95 57.53 7,373,089 -0.26(-0.45%)
Aug 12, 2020 58.53 58.67 57.45 57.79 7,722,763 -0.24(-0.41%)
Aug 11, 2020 58.95 59.72 57.86 58.03 7,814,170 -0.40(-0.68%)
Aug 10, 2020 57.71 58.65 57.61 58.43 7,328,881 +0.67(+1.15%)
Aug 07, 2020 56.72 57.77 56.59 57.76 6,877,440 +0.75(+1.31%)
Aug 06, 2020 57.39 58.15 56.83 57.01 7,468,896 -0.25(-0.43%)
Aug 05, 2020 58.28 58.33 56.82 57.26 14,514,836 -0.52(-0.89%)
Aug 04, 2020 56.67 58.16 56.61 57.78 10,656,166 +1.00(+1.75%)
Aug 03, 2020 56.42 57.06 56.03 56.78 6,895,599 +0.82(+1.46%)
Jul 31, 2020 56.72 56.82 55.39 55.96 10,347,595 -0.94(-1.66%)
Jul 30, 2020 56.60 57.03 56.27 56.91 5,173,916 -0.20(-0.34%)
Jul 29, 2020 56.43 57.42 56.10 57.10 7,170,427 +0.84(+1.50%)
Jul 28, 2020 55.50 56.46 55.33 56.26 6,290,762 +0.62(+1.12%)
Jul 27, 2020 55.89 56.07 55.23 55.63 7,862,363 -0.68(-1.22%)
Jul 24, 2020 57.15 57.79 56.03 56.32 7,239,245 -0.40(-0.71%)
Jul 23, 2020 56.73 57.22 56.49 56.72 5,774,878 +0.01(+0.02%)
Jul 22, 2020 57.00 57.09 56.13 56.71 5,438,002 -0.21(-0.37%)
Jul 21, 2020 56.36 57.14 56.07 56.92 6,742,469 +0.54(+0.95%)
Jul 20, 2020 57.65 57.76 56.24 56.39 6,436,465 -1.28(-2.22%)
Jul 17, 2020 57.62 57.90 57.36 57.66 5,804,844 +0.33(+0.57%)
Jul 16, 2020 56.91 57.66 56.57 57.34 6,552,763 +0.36(+0.63%)
Jul 15, 2020 56.42 57.02 56.01 56.98 8,127,547 +0.78(+1.38%)
Jul 14, 2020 55.07 56.38 54.88 56.20 7,438,779 +0.95(+1.72%)
Jul 13, 2020 55.29 56.06 55.03 55.25 7,642,804 -0.03(-0.05%)
Jul 10, 2020 54.17 55.34 53.82 55.27 10,738,973 +1.21(+2.24%)
Jul 09, 2020 55.00 55.35 53.42 54.07 11,527,366 -1.66(-2.98%)
Jul 08, 2020 56.29 56.58 55.08 55.72 10,652,083 -0.67(-1.19%)
Jul 07, 2020 56.75 56.97 56.15 56.39 6,624,641 -0.89(-1.56%)
Jul 06, 2020 57.40 57.70 56.94 57.29 6,014,704 +0.20(+0.36%)
Jul 02, 2020 57.49 58.05 56.95 57.08 5,327,889 +0.12(+0.22%)
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.