CVS Health Corp (NY: CVS )

101.19 -0.82 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 79.88 80.34 79.25 80.00 7,120,640 +1.13(+1.43%)
Sep 29, 2015 79.89 80.70 78.39 78.87 8,374,686 -1.02(-1.28%)
Sep 28, 2015 81.51 81.63 79.62 79.89 7,108,996 -1.87(-2.29%)
Sep 25, 2015 82.74 82.80 81.45 81.77 5,955,702 -0.46(-0.56%)
Sep 24, 2015 82.50 83.33 81.76 82.23 5,903,116 -1.21(-1.45%)
Sep 23, 2015 83.03 83.65 82.47 83.44 4,864,521 +0.50(+0.60%)
Sep 22, 2015 82.66 83.13 82.23 82.94 4,277,266 -0.73(-0.87%)
Sep 21, 2015 82.73 83.82 82.50 83.67 4,690,080 +1.56(+1.90%)
Sep 18, 2015 82.68 83.68 81.94 82.11 10,753,618 -1.92(-2.28%)
Sep 17, 2015 84.23 85.10 83.23 84.03 5,351,587 -0.17(-0.20%)
Sep 16, 2015 84.22 84.57 83.54 84.20 4,186,180 -0.05(-0.06%)
Sep 15, 2015 83.58 84.65 83.01 84.25 4,276,354 +1.19(+1.44%)
Sep 14, 2015 84.20 84.32 82.93 83.05 4,358,484 -1.13(-1.34%)
Sep 11, 2015 83.39 84.20 83.09 84.18 4,077,460 +0.60(+0.71%)
Sep 10, 2015 82.90 84.33 82.57 83.58 5,005,648 +0.47(+0.57%)
Sep 09, 2015 85.52 85.90 82.93 83.11 4,687,352 -1.58(-1.87%)
Sep 08, 2015 84.55 84.73 83.47 84.69 5,597,953 +1.67(+2.02%)
Sep 04, 2015 83.12 83.02 83.02 83.02 5,259,961 -1.22(-1.45%)
Sep 03, 2015 84.42 85.27 83.91 84.24 4,779,732 +0.40(+0.47%)
Sep 02, 2015 84.15 84.63 82.80 83.84 7,006,274 +0.70(+0.84%)
Sep 01, 2015 83.45 84.07 82.75 83.14 8,185,493 -1.77(-2.08%)
Aug 31, 2015 86.51 86.53 84.61 84.91 6,042,242 -1.48(-1.71%)
Aug 28, 2015 87.39 87.45 85.72 86.38 6,129,717 -0.85(-0.97%)
Aug 27, 2015 86.59 87.51 85.45 87.23 7,496,694 +1.93(+2.26%)
Aug 26, 2015 85.72 85.85 83.62 85.30 10,802,925 +2.38(+2.87%)
Aug 25, 2015 86.35 86.58 82.86 82.92 10,272,627 -0.17(-0.21%)
Aug 24, 2015 79.84 86.41 67.48 83.09 16,413,546 -1.66(-1.96%)
Aug 21, 2015 87.06 87.25 84.05 84.75 9,888,213 -3.16(-3.59%)
Aug 20, 2015 88.23 89.18 87.91 87.91 5,715,763 -0.61(-0.69%)
Aug 19, 2015 89.61 89.76 88.39 88.52 5,650,908 -1.41(-1.57%)
Aug 18, 2015 89.83 90.26 89.47 89.93 3,657,663 -0.23(-0.26%)
Aug 17, 2015 88.78 90.23 88.71 90.17 4,106,977 +0.89(+0.99%)
Aug 14, 2015 89.36 89.64 88.99 89.28 2,517,229 +0.00(+0.00%)
Aug 13, 2015 90.20 90.27 89.00 89.28 4,299,618 -0.54(-0.60%)
Aug 12, 2015 89.21 89.96 88.52 89.82 4,798,463 +0.20(+0.22%)
Aug 11, 2015 89.61 90.53 89.08 89.62 3,503,822 -0.45(-0.50%)
Aug 10, 2015 90.10 90.67 89.78 90.07 4,022,833 +0.73(+0.82%)
Aug 07, 2015 89.65 89.78 88.84 89.34 5,484,823 -0.32(-0.35%)
Aug 06, 2015 92.38 92.66 89.63 89.65 8,180,503 -2.55(-2.77%)
Aug 05, 2015 91.63 92.50 91.43 92.21 5,194,677 +1.03(+1.13%)
Aug 04, 2015 91.82 92.29 88.36 91.18 11,503,890 -2.37(-2.54%)
Aug 03, 2015 93.84 94.18 92.91 93.55 5,756,200 +0.29(+0.31%)
Jul 31, 2015 93.99 94.11 93.24 93.26 5,704,491 -0.39(-0.42%)
Jul 30, 2015 93.44 93.82 93.08 93.65 4,728,346 -0.42(-0.45%)
Jul 29, 2015 92.60 94.24 92.58 94.07 5,650,561 +1.50(+1.62%)
Jul 28, 2015 91.48 92.79 91.26 92.57 4,927,072 +1.55(+1.70%)
Jul 27, 2015 90.95 91.24 90.18 91.02 4,798,976 -0.60(-0.65%)
Jul 24, 2015 91.63 92.26 91.13 91.62 3,926,230 +0.25(+0.27%)
Jul 23, 2015 92.25 92.53 91.20 91.37 3,566,872 -0.66(-0.71%)
Jul 22, 2015 91.30 92.10 91.22 92.02 3,774,863 +0.76(+0.84%)
Jul 21, 2015 91.79 91.99 90.85 91.26 3,089,012 -0.47(-0.52%)
Jul 20, 2015 91.04 91.87 90.63 91.73 3,120,428 +0.69(+0.76%)
Jul 17, 2015 91.37 91.37 90.50 91.04 3,634,811 -0.33(-0.36%)
Jul 16, 2015 91.28 91.50 90.96 91.37 3,553,619 +0.53(+0.58%)
Jul 15, 2015 90.53 91.14 90.27 90.84 5,186,511 +0.07(+0.07%)
Jul 14, 2015 90.26 90.89 89.93 90.77 4,544,048 +0.55(+0.60%)
Jul 13, 2015 89.68 90.23 89.12 90.23 4,500,360 +1.42(+1.60%)
Jul 10, 2015 88.32 89.06 88.15 88.81 5,427,924 +1.44(+1.65%)
Jul 09, 2015 87.63 87.94 87.28 87.37 6,729,936 +1.25(+1.45%)
Jul 08, 2015 87.10 87.56 86.11 86.12 5,838,326 -1.81(-2.06%)
Jul 07, 2015 86.87 87.97 86.02 87.93 5,785,506 +1.30(+1.50%)
Jul 06, 2015 85.86 87.42 85.66 86.63 4,888,930 -0.61(-0.70%)
Jul 02, 2015 87.48 87.24 87.24 87.24 3,036,269 -0.13(-0.15%)
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.