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 (%)
Apr 30, 2018 58.10 58.50 57.15 57.84 22,188,624 -0.10(-0.17%)
Apr 27, 2018 57.00 58.88 56.83 57.94 9,038,413 +1.04(+1.83%)
Apr 26, 2018 56.13 57.46 56.08 56.90 12,875,101 +0.80(+1.42%)
Apr 25, 2018 54.87 56.40 54.82 56.10 8,908,901 +0.94(+1.70%)
Apr 24, 2018 54.55 55.70 54.47 55.16 12,319,808 +0.76(+1.40%)
Apr 23, 2018 54.26 54.61 53.80 54.40 7,585,224 +0.46(+0.86%)
Apr 20, 2018 54.39 54.91 53.58 53.94 7,448,484 -0.20(-0.37%)
Apr 19, 2018 54.79 54.94 53.55 54.14 7,750,578 -0.62(-1.13%)
Apr 18, 2018 55.13 55.82 54.71 54.75 7,357,425 -0.41(-0.75%)
Apr 17, 2018 55.00 55.39 53.63 55.17 13,453,592 +0.83(+1.53%)
Apr 16, 2018 52.43 56.65 51.99 54.33 23,123,372 +2.19(+4.21%)
Apr 13, 2018 52.80 52.94 51.51 52.14 7,086,508 -0.47(-0.89%)
Apr 12, 2018 52.37 52.89 52.18 52.61 6,690,824 +0.76(+1.47%)
Apr 11, 2018 52.51 52.86 51.71 51.84 9,116,318 -0.74(-1.41%)
Apr 10, 2018 52.38 52.87 51.82 52.58 7,806,734 +0.54(+1.04%)
Apr 09, 2018 52.31 53.04 51.60 52.04 7,416,618 -0.06(-0.11%)
Apr 06, 2018 52.91 53.24 51.67 52.10 6,222,321 -1.05(-1.98%)
Apr 05, 2018 53.01 53.56 52.77 53.15 6,654,294 +0.31(+0.59%)
Apr 04, 2018 51.28 53.42 51.06 52.84 12,507,879 +1.40(+2.72%)
Apr 03, 2018 50.61 51.56 50.25 51.44 9,481,279 +1.27(+2.52%)
Apr 02, 2018 51.01 51.13 49.69 50.18 9,566,093 -0.96(-1.88%)
Mar 29, 2018 51.14 51.14 51.14 0 -0.41(-0.80%)
Mar 28, 2018 50.04 51.76 49.99 51.55 12,467,866 +1.73(+3.48%)
Mar 27, 2018 50.74 50.86 49.44 49.81 9,542,065 -0.82(-1.62%)
Mar 26, 2018 50.37 50.82 50.18 50.64 9,119,985 +0.61(+1.22%)
Mar 23, 2018 50.96 51.34 49.96 50.03 8,487,589 -0.76(-1.50%)
Mar 22, 2018 51.01 52.00 50.75 50.79 10,449,654 -0.52(-1.01%)
Mar 21, 2018 51.75 51.98 51.29 51.31 9,155,262 -0.43(-0.83%)
Mar 20, 2018 52.58 52.68 50.86 51.74 11,800,021 -0.57(-1.08%)
Mar 19, 2018 54.02 54.15 52.04 52.30 10,805,581 -1.66(-3.08%)
Mar 16, 2018 54.33 54.62 53.97 53.97 18,590,482 -0.17(-0.32%)
Mar 15, 2018 55.26 55.55 53.97 54.14 11,539,154 -0.98(-1.77%)
Mar 14, 2018 56.15 56.31 54.77 55.12 9,272,623 -0.99(-1.76%)
Mar 13, 2018 56.94 56.99 55.96 56.10 8,771,924 -0.62(-1.10%)
Mar 12, 2018 56.94 57.18 56.53 56.73 5,781,643 -0.21(-0.38%)
Mar 09, 2018 56.53 57.02 56.09 56.94 7,050,488 +0.75(+1.33%)
Mar 08, 2018 55.77 57.01 55.77 56.19 10,187,274 +0.70(+1.26%)
Mar 07, 2018 55.81 54.73 55.49 8,260,333 -0.12(-0.21%)
Mar 06, 2018 56.21 56.28 55.12 55.61 10,747,768 -0.54(-0.97%)
Mar 05, 2018 55.49 56.39 55.07 56.15 9,433,037 +0.70(+1.26%)
Mar 02, 2018 55.17 55.58 54.77 55.45 12,912,083 +0.25(+0.46%)
Mar 01, 2018 55.65 56.33 54.88 55.20 11,625,676 -0.48(-0.86%)
Feb 28, 2018 56.20 56.46 55.58 55.67 13,138,140 -0.43(-0.76%)
Feb 27, 2018 56.97 57.26 55.99 56.10 8,992,311 +0.02(+0.03%)
Feb 26, 2018 56.06 56.28 55.54 56.09 9,533,465 +0.06(+0.10%)
Feb 23, 2018 56.32 56.54 55.43 56.03 7,061,737 +0.13(+0.24%)
Feb 22, 2018 55.53 55.90 12,239,752 -0.62(-1.11%)
Feb 21, 2018 58.03 58.28 56.49 56.52 12,923,431 -1.56(-2.69%)
Feb 20, 2018 58.57 58.73 57.32 58.08 7,804,191 -1.02(-1.72%)
Feb 16, 2018 59.10 59.10 59.10 0 +1.16(+2.00%)
Feb 15, 2018 58.03 58.31 56.79 57.94 8,235,649 +0.58(+1.00%)
Feb 14, 2018 57.26 57.71 57.18 57.37 8,000,504 -0.26(-0.46%)
Feb 13, 2018 57.63 10,700,731 +0.20(+0.34%)
Feb 12, 2018 57.61 58.07 57.13 57.43 10,877,619 +0.39(+0.69%)
Feb 09, 2018 58.37 58.65 55.33 57.04 20,338,602 -0.95(-1.64%)
Feb 08, 2018 60.83 61.93 57.95 57.99 14,255,126 -3.12(-5.11%)
Feb 07, 2018 60.70 62.11 60.48 61.12 11,690,204 +0.27(+0.45%)
Feb 06, 2018 59.60 61.36 59.00 60.85 13,674,976 -0.21(-0.34%)
Feb 05, 2018 61.91 62.69 60.66 61.05 14,829,537 -1.79(-2.85%)
Feb 02, 2018 64.41 64.56 62.13 62.84 12,646,579 -1.92(-2.97%)
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.