CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 76.48 77.27 76.33 76.35 6,157,573 -0.39(-0.50%)
Feb 26, 2016 77.46 77.62 75.74 76.74 7,801,830 -0.58(-0.75%)
Feb 25, 2016 76.50 77.34 76.30 77.32 5,879,422 +1.19(+1.57%)
Feb 24, 2016 75.66 76.30 74.59 76.12 8,120,749 +0.10(+0.13%)
Feb 23, 2016 76.51 76.61 75.34 76.02 5,710,377 -0.56(-0.73%)
Feb 22, 2016 77.03 77.62 76.22 76.58 5,345,745 -0.10(-0.13%)
Feb 19, 2016 75.75 76.74 75.48 76.68 5,535,788 +0.55(+0.72%)
Feb 18, 2016 76.61 76.79 75.73 76.13 5,209,423 -0.63(-0.82%)
Feb 17, 2016 76.53 77.20 76.19 76.76 7,160,890 +0.59(+0.77%)
Feb 16, 2016 76.17 76.71 75.70 76.17 7,563,778 +0.85(+1.13%)
Feb 12, 2016 74.39 75.32 75.32 75.32 5,983,732 +1.56(+2.12%)
Feb 11, 2016 72.16 74.17 71.88 73.76 11,244,832 +0.60(+0.82%)
Feb 10, 2016 71.66 74.14 71.55 73.16 9,507,812 +2.04(+2.87%)
Feb 09, 2016 68.38 72.25 67.97 71.12 15,114,947 +0.68(+0.96%)
Feb 08, 2016 72.46 72.59 70.12 70.44 12,297,150 -2.71(-3.71%)
Feb 05, 2016 74.29 74.48 72.73 73.15 8,085,872 -1.20(-1.62%)
Feb 04, 2016 74.69 75.08 73.79 74.36 5,964,729 -0.58(-0.78%)
Feb 03, 2016 75.09 75.46 73.75 74.94 6,452,600 +0.34(+0.45%)
Feb 02, 2016 75.55 75.76 74.43 74.60 5,647,578 -1.87(-2.45%)
Feb 01, 2016 75.35 76.92 75.09 76.47 4,982,829 +0.57(+0.76%)
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%)
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.