CVS Health Corp (NY: CVS )

58.40 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 60.68 61.62 60.46 61.23 16,048,952 +0.80(+1.33%)
Nov 29, 2016 60.44 60.58 59.73 60.43 10,860,824 +0.88(+1.47%)
Nov 28, 2016 58.72 59.73 58.66 59.55 10,825,885 +0.57(+0.97%)
Nov 25, 2016 58.94 59.16 58.57 58.98 4,431,527 +0.31(+0.53%)
Nov 23, 2016 58.67 58.67 58.67 0 +0.06(+0.11%)
Nov 22, 2016 58.08 59.01 58.00 58.61 15,601,047 -0.49(-0.82%)
Nov 21, 2016 58.96 59.31 58.44 59.09 10,077,487 +0.13(+0.22%)
Nov 18, 2016 58.96 59.38 58.67 58.96 9,415,679 -0.18(-0.31%)
Nov 17, 2016 59.21 59.51 59.03 59.15 10,428,923 -0.23(-0.39%)
Nov 16, 2016 59.82 60.05 59.33 59.38 9,476,979 -0.38(-0.64%)
Nov 15, 2016 60.25 60.33 59.15 59.76 13,140,546 -0.76(-1.26%)
Nov 14, 2016 59.29 60.96 59.29 60.53 13,202,735 +0.72(+1.21%)
Nov 11, 2016 61.40 61.48 59.50 59.80 12,011,547 -1.74(-2.83%)
Nov 10, 2016 61.35 61.88 60.97 61.54 15,901,668 +0.57(+0.94%)
Nov 09, 2016 59.12 61.42 59.09 60.97 25,474,406 +2.41(+4.12%)
Nov 08, 2016 55.51 59.72 55.19 58.56 63,075,268 -7.85(-11.82%)
Nov 07, 2016 66.39 66.77 65.84 66.41 10,608,060 +0.86(+1.31%)
Nov 04, 2016 65.11 66.00 64.98 65.55 10,331,003 +0.59(+0.91%)
Nov 03, 2016 67.17 67.60 64.71 64.96 15,826,290 -1.90(-2.84%)
Nov 02, 2016 66.55 67.09 65.97 66.86 7,687,336 +0.40(+0.60%)
Nov 01, 2016 67.17 67.45 66.27 66.46 7,799,573 -0.52(-0.77%)
Oct 31, 2016 66.40 67.31 66.18 66.98 9,324,164 +0.59(+0.89%)
Oct 28, 2016 67.97 68.08 65.74 66.39 21,606,116 -3.05(-4.39%)
Oct 27, 2016 69.86 70.03 69.21 69.44 4,482,220 -0.30(-0.43%)
Oct 26, 2016 69.67 69.80 69.29 69.74 4,160,649 +0.13(+0.18%)
Oct 25, 2016 69.92 70.25 69.52 69.61 4,776,251 -0.47(-0.67%)
Oct 24, 2016 69.80 70.54 69.80 70.08 5,702,661 +0.47(+0.67%)
Oct 21, 2016 69.24 69.74 69.20 69.61 5,775,541 +0.09(+0.13%)
Oct 20, 2016 68.75 69.68 68.69 69.52 9,522,427 +1.06(+1.54%)
Oct 19, 2016 69.26 69.35 68.27 68.47 8,199,214 -0.63(-0.91%)
Oct 18, 2016 69.19 69.35 68.61 69.09 6,295,180 +0.42(+0.61%)
Oct 17, 2016 70.30 70.40 68.66 68.67 9,314,691 -1.70(-2.41%)
Oct 14, 2016 69.98 70.47 69.71 70.37 8,461,979 +0.63(+0.91%)
Oct 13, 2016 69.11 70.04 69.01 69.74 7,960,526 +0.42(+0.61%)
Oct 12, 2016 68.64 69.67 68.55 69.32 8,836,340 +0.85(+1.24%)
Oct 11, 2016 68.59 68.79 67.68 68.47 7,431,696 -0.34(-0.50%)
Oct 10, 2016 68.83 69.01 68.48 68.81 6,741,842 +0.34(+0.50%)
Oct 07, 2016 68.60 68.74 68.29 68.47 5,484,589 -0.07(-0.10%)
Oct 06, 2016 68.60 69.04 68.37 68.54 6,646,325 +0.23(+0.34%)
Oct 05, 2016 68.30 68.57 68.06 68.31 10,030,426 -0.02(-0.02%)
Oct 04, 2016 69.09 69.27 68.17 68.33 8,605,551 -0.69(-1.00%)
Oct 03, 2016 70.36 70.43 68.91 69.02 9,476,358 -1.51(-2.14%)
Sep 30, 2016 70.91 71.25 70.10 70.52 11,529,972 -0.44(-0.63%)
Sep 29, 2016 71.34 71.75 70.93 70.97 6,462,911 -0.50(-0.70%)
Sep 28, 2016 71.57 71.77 71.12 71.46 5,630,435 -0.30(-0.42%)
Sep 27, 2016 71.46 71.98 71.37 71.77 5,275,283 +0.51(+0.71%)
Sep 26, 2016 71.39 71.62 70.92 71.26 5,958,693 -0.54(-0.75%)
Sep 23, 2016 71.52 72.00 71.48 71.80 4,877,531 +0.02(+0.03%)
Sep 22, 2016 71.88 71.96 71.33 71.77 10,448,416 +0.25(+0.34%)
Sep 21, 2016 71.39 71.64 70.69 71.53 7,286,467 +0.21(+0.30%)
Sep 20, 2016 70.93 71.55 70.93 71.31 6,896,159 +0.65(+0.92%)
Sep 19, 2016 71.42 71.50 70.53 70.66 9,438,844 -0.75(-1.05%)
Sep 16, 2016 71.32 71.60 70.82 71.42 8,084,704 -0.02(-0.03%)
Sep 15, 2016 70.64 71.50 69.82 71.44 9,447,994 +0.56(+0.79%)
Sep 14, 2016 71.92 72.22 70.79 70.88 10,018,561 -1.18(-1.64%)
Sep 13, 2016 72.57 72.76 71.89 72.06 5,151,160 -0.88(-1.21%)
Sep 12, 2016 72.43 73.11 72.14 72.94 6,606,395 +0.41(+0.57%)
Sep 09, 2016 73.49 73.53 72.53 72.53 7,764,922 -1.26(-1.71%)
Sep 08, 2016 74.14 74.38 73.13 73.79 9,313,738 -0.40(-0.53%)
Sep 07, 2016 73.84 74.34 73.59 74.18 4,227,802 +0.20(+0.27%)
Sep 06, 2016 74.47 74.56 73.62 73.98 4,725,965 -0.38(-0.51%)
Sep 02, 2016 74.36 74.36 74.36 74.36 3,954,244 +0.37(+0.50%)
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.