CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 66.06 66.29 65.58 66.00 5,074,087 +0.05(+0.07%)
Sep 28, 2017 65.95 66.13 65.52 65.95 4,241,326 -0.17(-0.26%)
Sep 27, 2017 66.32 66.55 65.58 66.12 4,076,431 -0.15(-0.22%)
Sep 26, 2017 66.09 66.46 65.86 66.27 3,432,451 +0.23(+0.34%)
Sep 25, 2017 64.78 66.24 64.63 66.04 6,241,172 +1.41(+2.18%)
Sep 22, 2017 64.28 64.85 63.81 64.63 8,050,965 +0.06(+0.09%)
Sep 21, 2017 65.45 65.51 64.26 64.57 6,472,985 -0.93(-1.41%)
Sep 20, 2017 67.52 67.98 65.07 65.50 12,252,645 -1.95(-2.89%)
Sep 19, 2017 67.97 68.17 67.28 67.44 5,628,681 -0.17(-0.25%)
Sep 18, 2017 67.52 67.79 67.25 67.61 5,339,266 +0.11(+0.17%)
Sep 15, 2017 66.72 67.65 66.13 67.50 9,220,419 +0.43(+0.64%)
Sep 14, 2017 67.26 67.41 66.85 67.07 5,647,531 -0.36(-0.53%)
Sep 13, 2017 66.79 67.92 66.66 67.43 8,395,541 +0.53(+0.79%)
Sep 12, 2017 64.93 67.19 64.79 66.90 9,916,633 +2.20(+3.40%)
Sep 11, 2017 64.93 64.93 64.42 64.70 4,662,834 +0.00(+0.00%)
Sep 08, 2017 64.94 65.37 64.51 64.70 5,240,213 -0.56(-0.86%)
Sep 07, 2017 64.91 65.42 64.56 65.26 6,845,929 +0.43(+0.66%)
Sep 06, 2017 63.98 64.93 63.98 64.83 6,291,554 +0.97(+1.51%)
Sep 05, 2017 62.99 64.08 62.92 63.86 5,689,854 +0.62(+0.99%)
Sep 01, 2017 62.93 63.67 62.74 63.24 5,734,122 +0.47(+0.75%)
Aug 31, 2017 62.09 63.13 62.08 62.77 6,799,843 +0.78(+1.26%)
Aug 30, 2017 61.75 62.22 61.66 61.99 4,444,391 +0.24(+0.38%)
Aug 29, 2017 61.22 61.94 60.87 61.75 5,564,556 +0.51(+0.83%)
Aug 28, 2017 61.28 61.65 61.01 61.24 6,244,767 +0.09(+0.15%)
Aug 25, 2017 61.33 61.91 61.14 61.15 7,906,000 -0.03(-0.05%)
Aug 24, 2017 62.65 63.01 60.54 61.19 11,699,802 -1.80(-2.86%)
Aug 23, 2017 62.90 63.21 62.57 62.99 4,119,371 -0.12(-0.19%)
Aug 22, 2017 63.18 63.62 63.02 63.11 6,664,779 +0.10(+0.15%)
Aug 21, 2017 63.05 63.24 62.91 63.01 4,481,137 -0.02(-0.03%)
Aug 18, 2017 63.67 63.91 62.94 63.03 6,167,339 -1.00(-1.56%)
Aug 17, 2017 64.17 64.75 64.01 64.03 5,507,813 -0.29(-0.45%)
Aug 16, 2017 64.47 65.03 64.12 64.32 4,403,502 +0.11(+0.18%)
Aug 15, 2017 64.49 64.66 64.04 64.21 3,824,806 -0.15(-0.24%)
Aug 14, 2017 64.55 65.04 64.26 64.36 4,682,851 -0.09(-0.14%)
Aug 11, 2017 64.08 64.77 64.08 64.45 3,678,569 +0.22(+0.34%)
Aug 10, 2017 64.21 65.17 64.03 64.23 5,683,594 -0.24(-0.37%)
Aug 09, 2017 63.65 64.51 63.35 64.46 6,038,992 +0.70(+1.09%)
Aug 08, 2017 63.82 64.12 62.27 63.77 10,642,314 -0.45(-0.70%)
Aug 07, 2017 63.30 64.34 63.30 64.21 5,671,938 +0.93(+1.48%)
Aug 04, 2017 64.29 64.32 63.24 63.28 7,466,479 -0.51(-0.80%)
Aug 03, 2017 64.42 64.77 63.73 63.79 6,228,767 -0.93(-1.44%)
Aug 02, 2017 64.61 65.15 64.52 64.72 5,587,235 +0.04(+0.06%)
Aug 01, 2017 64.85 65.17 64.48 64.68 5,110,603 -0.19(-0.29%)
Jul 31, 2017 64.93 65.43 64.62 64.87 6,233,213 +0.15(+0.23%)
Jul 28, 2017 64.04 64.89 63.99 64.72 4,897,067 +0.67(+1.05%)
Jul 27, 2017 63.45 64.05 63.01 64.05 4,622,657 +0.51(+0.80%)
Jul 26, 2017 64.09 64.09 62.52 63.54 8,132,524 -0.50(-0.79%)
Jul 25, 2017 62.88 64.09 62.70 64.04 5,771,006 +1.47(+2.35%)
Jul 24, 2017 62.44 62.78 62.22 62.57 3,656,185 +0.06(+0.09%)
Jul 21, 2017 62.57 62.79 62.18 62.52 4,225,355 -0.11(-0.17%)
Jul 20, 2017 62.98 62.10 62.62 7,537,585 +0.22(+0.35%)
Jul 19, 2017 62.99 63.49 62.36 62.40 8,593,633 -0.49(-0.78%)
Jul 18, 2017 63.10 63.20 62.48 62.90 5,963,293 -0.24(-0.38%)
Jul 17, 2017 63.05 63.26 62.81 63.14 5,757,755 +0.30(+0.47%)
Jul 14, 2017 62.85 63.12 62.62 62.84 5,122,231 +0.01(+0.01%)
Jul 13, 2017 62.63 63.09 62.58 62.83 6,059,128 +0.38(+0.61%)
Jul 12, 2017 62.81 63.24 62.37 62.45 5,793,714 -0.15(-0.24%)
Jul 11, 2017 63.04 63.08 62.38 62.60 5,774,235 -0.40(-0.64%)
Jul 10, 2017 63.41 63.59 62.71 63.01 6,018,080 -0.40(-0.64%)
Jul 07, 2017 63.54 63.81 62.94 63.41 4,269,237 -0.06(-0.09%)
Jul 06, 2017 64.35 64.45 63.43 63.47 5,488,347 -0.77(-1.19%)
Jul 05, 2017 64.83 65.02 64.23 64.23 5,823,373 -0.77(-1.19%)
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.