CVS Health Corp (NY: CVS )

79.76 +0.33 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 83.44 83.76 83.12 83.22 4,930,780 -0.26(-0.31%)
Mar 30, 2016 82.63 83.76 82.44 83.48 5,594,059 +1.27(+1.54%)
Mar 29, 2016 81.63 82.51 81.04 82.21 4,737,716 +0.51(+0.62%)
Mar 28, 2016 81.29 82.02 81.15 81.71 4,462,959 +0.33(+0.40%)
Mar 24, 2016 80.78 81.38 81.38 81.38 3,783,840 +0.55(+0.68%)
Mar 23, 2016 81.57 81.92 80.67 80.82 5,270,075 -0.96(-1.18%)
Mar 22, 2016 81.17 82.41 80.99 81.79 5,051,510 +0.16(+0.20%)
Mar 21, 2016 81.16 82.19 81.15 81.63 4,453,218 +0.13(+0.16%)
Mar 18, 2016 81.24 82.37 81.00 81.50 8,994,334 +0.38(+0.46%)
Mar 17, 2016 81.10 81.43 80.26 81.12 5,628,574 +0.10(+0.13%)
Mar 16, 2016 81.18 81.31 80.47 81.02 4,794,611 -0.16(-0.20%)
Mar 15, 2016 80.42 81.51 80.35 81.18 3,900,941 +0.13(+0.16%)
Mar 14, 2016 80.50 81.22 80.09 81.05 3,807,048 +0.53(+0.66%)
Mar 11, 2016 80.23 80.61 79.91 80.52 4,468,753 +0.82(+1.03%)
Mar 10, 2016 80.89 80.95 79.12 79.70 6,078,223 -0.95(-1.17%)
Mar 09, 2016 79.77 80.71 79.52 80.65 6,423,411 +1.19(+1.49%)
Mar 08, 2016 78.63 80.03 78.63 79.46 5,428,066 +0.50(+0.63%)
Mar 07, 2016 79.06 79.56 78.72 78.96 5,647,552 -0.69(-0.87%)
Mar 04, 2016 79.72 79.83 79.16 79.65 4,623,584 -0.08(-0.10%)
Mar 03, 2016 78.95 79.81 78.71 79.73 4,556,845 +0.60(+0.76%)
Mar 02, 2016 78.78 79.34 78.54 79.13 4,202,971 +0.26(+0.34%)
Mar 01, 2016 78.75 78.98 78.29 78.87 4,341,440 +0.91(+1.16%)
Feb 29, 2016 78.09 78.90 77.94 77.96 6,030,482 -0.39(-0.50%)
Feb 26, 2016 79.09 79.25 77.33 78.35 7,640,801 -0.59(-0.75%)
Feb 25, 2016 78.11 78.97 77.90 78.95 5,758,071 +1.22(+1.57%)
Feb 24, 2016 77.25 77.90 76.16 77.73 7,953,137 +0.10(+0.13%)
Feb 23, 2016 78.12 78.22 76.93 77.62 5,592,516 -0.57(-0.73%)
Feb 22, 2016 78.66 79.26 77.82 78.19 5,235,409 -0.10(-0.13%)
Feb 19, 2016 77.34 78.35 77.07 78.30 5,421,530 +0.56(+0.72%)
Feb 18, 2016 78.22 78.41 77.33 77.74 5,101,901 -0.64(-0.82%)
Feb 17, 2016 78.14 78.83 77.80 78.38 7,013,090 +0.60(+0.77%)
Feb 16, 2016 77.78 78.33 77.29 77.78 7,407,662 +0.87(+1.13%)
Feb 12, 2016 75.95 76.91 76.91 76.91 5,860,229 +1.60(+2.12%)
Feb 11, 2016 73.68 75.73 73.39 75.31 11,012,740 +0.61(+0.82%)
Feb 10, 2016 73.17 75.70 73.06 74.70 9,311,572 +2.09(+2.87%)
Feb 09, 2016 69.82 73.77 69.40 72.62 14,802,976 +0.69(+0.96%)
Feb 08, 2016 73.99 74.12 71.60 71.93 12,043,338 -2.77(-3.71%)
Feb 05, 2016 75.86 76.05 74.26 74.69 7,918,981 -1.23(-1.62%)
Feb 04, 2016 76.26 76.66 75.34 75.92 5,841,617 -0.59(-0.78%)
Feb 03, 2016 76.68 77.05 75.30 76.52 6,319,419 +0.34(+0.45%)
Feb 02, 2016 77.14 77.35 76.00 76.17 5,531,013 -1.91(-2.45%)
Feb 01, 2016 76.93 78.54 76.67 78.08 4,879,984 +0.59(+0.76%)
Jan 29, 2016 75.59 77.49 74.78 77.49 7,784,185 +2.49(+3.32%)
Jan 28, 2016 76.44 76.44 74.68 75.01 5,077,957 -0.68(-0.90%)
Jan 27, 2016 75.52 76.47 75.01 75.69 4,866,647 +0.24(+0.32%)
Jan 26, 2016 75.52 75.83 74.95 75.45 5,644,804 -0.02(-0.03%)
Jan 25, 2016 76.67 76.86 75.41 75.47 7,147,965 -1.26(-1.64%)
Jan 22, 2016 76.86 77.09 75.72 76.73 5,455,349 +0.93(+1.23%)
Jan 21, 2016 75.86 76.47 75.02 75.80 6,039,812 +0.29(+0.38%)
Jan 20, 2016 74.90 76.22 74.09 75.51 8,857,809 -0.41(-0.54%)
Jan 19, 2016 75.77 76.32 75.35 75.93 7,835,500 +0.93(+1.24%)
Jan 15, 2016 74.69 75.00 75.00 75.00 9,460,892 -1.29(-1.69%)
Jan 14, 2016 75.17 76.95 75.17 76.29 6,242,583 +1.12(+1.49%)
Jan 13, 2016 76.55 77.18 75.04 75.17 7,851,204 -1.26(-1.65%)
Jan 12, 2016 76.39 76.82 75.63 76.43 6,677,589 +0.62(+0.81%)
Jan 11, 2016 74.94 76.12 74.75 75.81 7,817,201 +1.09(+1.45%)
Jan 08, 2016 75.55 76.67 74.50 74.73 7,054,273 -0.50(-0.66%)
Jan 07, 2016 75.48 76.43 75.01 75.22 7,898,016 -1.10(-1.44%)
Jan 06, 2016 76.30 77.04 75.93 76.33 7,388,616 -0.94(-1.22%)
Jan 05, 2016 76.99 77.60 76.60 77.27 6,779,316 +0.22(+0.29%)
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.