CVS Health Corp (NY: CVS )

101.26 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 65.44 65.70 64.99 65.11 4,949,651 -0.36(-0.55%)
Sep 29, 2014 65.23 65.61 64.85 65.47 3,700,148 -0.21(-0.32%)
Sep 26, 2014 65.13 65.80 65.12 65.68 4,788,895 +0.37(+0.56%)
Sep 25, 2014 65.92 66.09 65.20 65.31 4,766,367 -0.80(-1.21%)
Sep 24, 2014 65.73 66.17 65.56 66.11 5,218,187 +0.68(+1.04%)
Sep 23, 2014 65.90 66.06 65.30 65.44 4,503,470 -0.50(-0.76%)
Sep 22, 2014 66.45 66.49 65.83 65.93 4,320,361 -0.63(-0.95%)
Sep 19, 2014 66.81 66.87 66.29 66.56 7,183,148 +0.16(+0.23%)
Sep 18, 2014 67.03 67.19 66.30 66.41 5,905,592 -0.87(-1.29%)
Sep 17, 2014 67.00 67.48 66.87 67.28 4,364,220 +0.02(+0.02%)
Sep 16, 2014 66.39 67.55 66.38 67.26 4,684,499 +0.80(+1.21%)
Sep 15, 2014 66.30 66.49 66.18 66.46 5,341,401 +0.55(+0.83%)
Sep 12, 2014 66.56 66.56 65.71 65.91 3,505,687 -0.43(-0.64%)
Sep 11, 2014 66.06 66.44 66.06 66.33 4,799,641 +0.15(+0.22%)
Sep 10, 2014 66.08 66.42 65.93 66.19 3,363,082 +0.04(+0.06%)
Sep 09, 2014 66.67 66.72 65.91 66.15 4,705,481 -0.44(-0.66%)
Sep 08, 2014 66.85 67.18 66.38 66.59 4,104,443 -0.20(-0.29%)
Sep 05, 2014 65.83 66.79 65.53 66.78 4,360,885 +1.09(+1.66%)
Sep 04, 2014 65.80 66.34 65.46 65.70 6,019,431 -0.04(-0.06%)
Sep 03, 2014 65.35 65.95 65.20 65.74 4,293,434 +0.52(+0.79%)
Sep 02, 2014 65.01 65.27 64.81 65.22 3,136,793 +0.23(+0.35%)
Aug 29, 2014 65.03 64.99 64.99 64.99 2,953,644 +0.02(+0.03%)
Aug 28, 2014 64.88 65.12 64.60 64.98 2,214,308 +0.00(+0.00%)
Aug 27, 2014 65.02 65.24 64.90 64.98 2,558,667 +0.07(+0.10%)
Aug 26, 2014 64.76 65.14 64.54 64.91 3,336,577 +0.11(+0.18%)
Aug 25, 2014 64.99 65.26 64.72 64.80 3,056,960 -0.02(-0.04%)
Aug 22, 2014 64.55 65.12 64.55 64.82 4,281,227 +0.21(+0.33%)
Aug 21, 2014 65.27 65.30 64.59 64.61 3,175,194 -0.52(-0.79%)
Aug 20, 2014 64.99 65.25 64.76 65.12 3,159,383 +0.07(+0.10%)
Aug 19, 2014 64.87 65.07 64.60 65.06 2,752,733 +0.31(+0.48%)
Aug 18, 2014 64.76 64.98 64.54 64.75 2,696,574 +0.20(+0.30%)
Aug 15, 2014 64.87 65.02 64.17 64.55 4,044,378 -0.32(-0.49%)
Aug 14, 2014 64.67 64.89 64.55 64.87 3,296,023 +0.32(+0.49%)
Aug 13, 2014 64.57 64.73 64.17 64.55 4,215,313 +0.20(+0.31%)
Aug 12, 2014 63.98 64.49 63.91 64.36 2,964,444 +0.25(+0.40%)
Aug 11, 2014 63.82 64.37 63.77 64.10 3,971,364 +0.45(+0.71%)
Aug 08, 2014 62.38 63.74 62.32 63.65 5,592,113 +1.39(+2.23%)
Aug 07, 2014 63.40 63.50 61.87 62.26 6,925,903 -0.75(-1.19%)
Aug 06, 2014 61.12 63.34 61.10 63.01 13,821,595 -0.20(-0.31%)
Aug 05, 2014 63.82 64.59 62.31 63.21 8,309,333 -0.08(-0.13%)
Aug 04, 2014 62.60 63.38 62.58 63.29 5,314,048 +0.72(+1.15%)
Aug 01, 2014 62.33 63.06 62.33 62.57 5,480,174 +0.11(+0.17%)
Jul 31, 2014 63.24 63.59 62.47 62.47 5,358,107 -1.13(-1.77%)
Jul 30, 2014 63.81 63.97 63.34 63.59 4,907,323 -0.06(-0.09%)
Jul 29, 2014 64.21 64.33 63.65 63.65 4,122,909 -0.47(-0.73%)
Jul 28, 2014 64.63 64.75 63.96 64.12 5,230,137 -0.61(-0.94%)
Jul 25, 2014 64.42 64.80 64.31 64.72 4,027,870 +0.19(+0.29%)
Jul 24, 2014 64.09 64.63 63.94 64.54 4,642,901 +0.62(+0.97%)
Jul 23, 2014 63.66 63.96 63.46 63.91 2,828,645 +0.21(+0.33%)
Jul 22, 2014 63.08 63.84 63.01 63.70 3,295,150 +0.68(+1.08%)
Jul 21, 2014 62.98 63.23 62.62 63.02 3,853,326 -0.35(-0.56%)
Jul 18, 2014 62.43 63.41 62.37 63.37 3,970,118 +1.11(+1.79%)
Jul 17, 2014 62.68 63.00 62.24 62.26 2,956,485 -0.53(-0.84%)
Jul 16, 2014 63.33 63.46 62.68 62.79 3,427,700 -0.31(-0.49%)
Jul 15, 2014 62.94 63.29 62.70 63.10 4,296,623 +0.10(+0.16%)
Jul 14, 2014 62.87 63.20 62.85 63.00 2,788,139 +0.32(+0.51%)
Jul 11, 2014 62.40 62.79 62.19 62.68 2,783,663 +0.24(+0.38%)
Jul 10, 2014 62.14 62.71 61.98 62.45 3,572,055 -0.19(-0.30%)
Jul 09, 2014 62.64 62.73 62.15 62.63 3,836,619 +0.25(+0.41%)
Jul 08, 2014 62.42 62.49 62.10 62.38 4,070,709 -0.11(-0.18%)
Jul 07, 2014 62.45 62.76 62.34 62.50 2,992,886 -0.13(-0.21%)
Jul 03, 2014 62.29 62.63 62.63 62.63 2,503,680 +0.47(+0.76%)
Jul 02, 2014 61.94 62.54 61.75 62.15 3,384,206 +0.17(+0.28%)
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.