CVS Health Corp (NY: CVS )

58.59 +0.17 (+0.29%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 74.03 75.90 73.24 75.90 7,948,236 +2.44(+3.32%)
Jan 28, 2016 74.86 74.86 73.14 73.46 5,184,974 -0.67(-0.90%)
Jan 27, 2016 73.96 74.89 73.46 74.13 4,969,211 +0.24(+0.32%)
Jan 26, 2016 73.96 74.26 73.40 73.89 5,763,767 -0.02(-0.03%)
Jan 25, 2016 75.09 75.27 73.85 73.92 7,298,607 -1.23(-1.64%)
Jan 22, 2016 75.27 75.50 74.16 75.15 5,570,320 +0.91(+1.23%)
Jan 21, 2016 74.29 74.89 73.48 74.24 6,167,101 +0.28(+0.38%)
Jan 20, 2016 73.36 74.65 72.56 73.95 9,044,486 -0.40(-0.54%)
Jan 19, 2016 74.21 74.75 73.80 74.36 8,000,632 +0.91(+1.24%)
Jan 15, 2016 73.15 73.45 73.45 73.45 9,660,278 -1.26(-1.69%)
Jan 14, 2016 73.62 75.36 73.62 74.71 6,374,145 +1.10(+1.49%)
Jan 13, 2016 74.97 75.58 73.49 73.62 8,016,667 -1.24(-1.65%)
Jan 12, 2016 74.81 75.24 74.07 74.85 6,818,318 +0.60(+0.81%)
Jan 11, 2016 73.40 74.55 73.21 74.25 7,981,947 +1.06(+1.45%)
Jan 08, 2016 73.99 75.09 72.97 73.19 7,202,941 -0.48(-0.66%)
Jan 07, 2016 73.92 74.85 73.46 73.67 8,064,466 -1.08(-1.44%)
Jan 06, 2016 74.73 75.45 74.37 74.75 7,544,330 -0.92(-1.22%)
Jan 05, 2016 75.40 75.99 75.02 75.67 6,922,189 +0.22(+0.29%)
Jan 04, 2016 75.23 75.54 74.60 75.45 7,556,518 -1.02(-1.34%)
Dec 31, 2015 77.14 76.48 76.48 76.48 4,400,728 -0.76(-0.98%)
Dec 30, 2015 77.72 77.91 77.21 77.24 3,196,880 -0.49(-0.62%)
Dec 29, 2015 77.36 77.85 77.06 77.72 3,604,591 +0.74(+0.96%)
Dec 28, 2015 76.98 77.43 76.76 76.99 3,465,515 -0.34(-0.45%)
Dec 24, 2015 77.01 77.33 77.33 77.33 2,292,152 +0.27(+0.36%)
Dec 23, 2015 77.14 77.51 76.71 77.06 4,852,944 +0.19(+0.24%)
Dec 22, 2015 75.74 77.10 75.34 76.87 7,967,026 +1.81(+2.42%)
Dec 21, 2015 74.52 75.35 74.35 75.06 4,716,686 +0.85(+1.15%)
Dec 18, 2015 73.61 74.70 73.16 74.20 11,669,780 +0.12(+0.16%)
Dec 17, 2015 76.05 76.17 74.09 74.09 8,917,828 -2.23(-2.92%)
Dec 16, 2015 73.65 76.51 73.11 76.31 13,260,608 +3.89(+5.37%)
Dec 15, 2015 74.29 74.66 72.35 72.43 11,034,831 -1.19(-1.62%)
Dec 14, 2015 73.08 73.71 72.25 73.62 7,449,417 +0.68(+0.93%)
Dec 11, 2015 74.11 73.86 72.39 72.94 7,792,954 -1.17(-1.58%)
Dec 10, 2015 74.24 74.74 73.89 74.11 4,491,430 -0.19(-0.25%)
Dec 09, 2015 74.30 75.45 73.78 74.30 6,903,353 -0.53(-0.71%)
Dec 08, 2015 74.98 75.41 74.24 74.83 5,938,087 -0.53(-0.71%)
Dec 07, 2015 74.94 75.48 74.70 75.36 6,814,293 +0.69(+0.92%)
Dec 04, 2015 72.97 74.83 72.90 74.67 6,610,286 +2.04(+2.81%)
Dec 03, 2015 74.02 74.46 72.47 72.63 7,686,837 -1.29(-1.75%)
Dec 02, 2015 74.27 74.74 73.84 73.92 7,038,022 -0.74(-1.00%)
Dec 01, 2015 74.05 74.76 73.64 74.66 8,559,520 +1.06(+1.45%)
Nov 30, 2015 73.97 75.06 73.53 73.60 7,312,872 -0.42(-0.57%)
Nov 27, 2015 73.68 74.35 73.54 74.02 3,436,308 +0.57(+0.78%)
Nov 25, 2015 72.37 73.45 73.45 73.45 6,409,589 +1.29(+1.79%)
Nov 24, 2015 71.33 72.42 71.05 72.16 5,719,977 +0.54(+0.75%)
Nov 23, 2015 71.92 72.05 70.48 71.62 7,628,700 -0.29(-0.40%)
Nov 20, 2015 72.84 72.90 71.80 71.91 8,852,840 -0.44(-0.61%)
Nov 19, 2015 74.47 74.62 72.07 72.35 8,180,366 -2.11(-2.84%)
Nov 18, 2015 73.41 74.59 73.38 74.46 6,304,952 +1.10(+1.49%)
Nov 17, 2015 73.33 74.27 72.92 73.37 6,015,887 +0.13(+0.18%)
Nov 16, 2015 71.86 73.25 71.82 73.23 6,845,933 +1.42(+1.97%)
Nov 13, 2015 72.40 72.47 71.55 71.82 9,598,941 -1.02(-1.41%)
Nov 12, 2015 73.69 74.00 72.56 72.84 10,369,217 -1.35(-1.82%)
Nov 11, 2015 76.66 76.74 74.03 74.19 10,222,816 -2.34(-3.06%)
Nov 10, 2015 76.59 76.89 76.33 76.53 5,624,065 -0.12(-0.15%)
Nov 09, 2015 76.87 76.93 75.87 76.65 5,129,467 -0.56(-0.72%)
Nov 06, 2015 77.57 77.90 76.88 77.21 5,326,663 -0.66(-0.84%)
Nov 05, 2015 78.07 78.49 77.36 77.86 5,247,652 -0.02(-0.03%)
Nov 04, 2015 78.55 79.07 76.94 77.89 9,696,039 -0.25(-0.32%)
Nov 03, 2015 77.95 78.50 77.61 78.14 5,501,242 -0.38(-0.49%)
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.