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 (%)
May 31, 2017 63.22 63.37 62.78 63.26 8,328,475 +0.05(+0.08%)
May 30, 2017 62.91 63.38 62.90 63.21 6,214,426 +0.11(+0.17%)
May 26, 2017 62.57 63.11 62.52 63.10 4,388,203 +0.57(+0.91%)
May 25, 2017 63.08 63.15 62.31 62.53 6,727,690 -0.39(-0.62%)
May 24, 2017 63.65 63.84 62.84 62.92 6,726,810 -0.70(-1.10%)
May 23, 2017 63.12 64.08 62.86 63.62 9,490,900 +0.77(+1.22%)
May 22, 2017 62.99 63.09 62.73 62.85 9,443,186 +0.02(+0.03%)
May 19, 2017 63.20 63.39 62.75 62.84 6,883,112 -0.25(-0.39%)
May 18, 2017 62.91 63.78 62.81 63.08 9,146,246 +0.24(+0.38%)
May 17, 2017 63.41 63.92 62.75 62.85 16,119,918 -2.30(-3.53%)
May 16, 2017 66.32 66.43 65.00 65.14 6,378,704 -1.11(-1.68%)
May 15, 2017 66.07 66.65 66.04 66.25 8,920,570 +0.21(+0.32%)
May 12, 2017 67.60 67.84 66.02 66.04 10,987,588 -1.70(-2.52%)
May 11, 2017 66.56 67.89 66.39 67.74 7,889,736 +1.10(+1.66%)
May 10, 2017 66.75 67.15 66.53 66.64 3,657,494 -0.13(-0.20%)
May 09, 2017 66.69 67.09 66.62 66.77 3,976,875 +0.04(+0.06%)
May 08, 2017 66.59 66.95 66.53 66.73 3,456,966 -0.01(-0.01%)
May 05, 2017 67.02 67.11 66.36 66.74 4,492,892 -0.06(-0.09%)
May 04, 2017 65.59 66.81 65.41 66.80 7,380,267 +1.18(+1.79%)
May 03, 2017 65.13 66.06 65.09 65.62 8,309,386 +0.58(+0.89%)
May 02, 2017 67.65 68.58 64.99 65.04 19,056,266 -2.44(-3.61%)
May 01, 2017 67.88 68.17 67.40 67.48 9,142,582 -0.40(-0.58%)
Apr 28, 2017 68.16 68.23 67.65 67.88 8,038,435 -0.29(-0.42%)
Apr 27, 2017 68.08 68.25 67.54 68.16 7,660,318 +0.65(+0.96%)
Apr 26, 2017 67.35 67.66 66.95 67.51 7,283,622 -0.14(-0.21%)
Apr 25, 2017 67.02 67.85 66.43 67.65 10,316,712 +1.75(+2.65%)
Apr 24, 2017 65.85 66.02 65.59 65.91 7,765,566 +0.63(+0.97%)
Apr 21, 2017 65.24 65.46 65.01 65.27 8,167,073 -0.12(-0.19%)
Apr 20, 2017 64.10 65.49 64.05 65.40 8,156,254 +1.32(+2.06%)
Apr 19, 2017 64.27 64.29 63.88 64.08 5,557,313 +0.07(+0.10%)
Apr 18, 2017 63.51 64.22 63.40 64.01 8,586,661 -0.39(-0.61%)
Apr 17, 2017 63.84 64.42 63.82 64.41 5,422,529 +0.63(+0.99%)
Apr 13, 2017 63.80 64.10 63.65 63.78 4,317,445 +0.00(+0.00%)
Apr 12, 2017 63.68 63.93 63.60 63.78 5,806,066 -0.17(-0.27%)
Apr 11, 2017 63.58 63.97 63.43 63.95 5,948,883 +0.29(+0.46%)
Apr 10, 2017 63.06 63.69 62.96 63.66 5,897,108 +0.60(+0.95%)
Apr 07, 2017 63.03 63.17 62.63 63.06 6,366,136 +0.06(+0.09%)
Apr 06, 2017 63.14 63.18 62.67 63.00 7,738,788 -0.02(-0.03%)
Apr 05, 2017 63.66 63.70 62.79 63.02 16,321,003 -0.69(-1.08%)
Apr 04, 2017 63.82 63.99 63.51 63.70 6,895,413 -0.15(-0.23%)
Apr 03, 2017 64.12 64.26 63.58 63.85 9,013,897 -0.37(-0.57%)
Mar 31, 2017 63.48 64.31 63.46 64.22 9,774,215 -0.29(-0.44%)
Mar 30, 2017 64.34 64.72 64.17 64.51 4,687,287 +0.07(+0.11%)
Mar 29, 2017 64.22 64.51 64.10 64.43 3,836,005 +0.12(+0.19%)
Mar 28, 2017 64.13 64.59 64.04 64.31 6,686,423 +0.08(+0.13%)
Mar 27, 2017 63.92 64.59 63.83 64.23 6,091,704 +0.02(+0.03%)
Mar 24, 2017 64.01 64.35 63.82 64.21 4,741,078 +0.16(+0.24%)
Mar 23, 2017 64.19 64.41 63.79 64.06 11,393,570 -0.13(-0.20%)
Mar 22, 2017 64.42 64.52 63.74 64.19 6,895,023 -0.12(-0.19%)
Mar 21, 2017 64.54 64.64 64.04 64.31 7,580,243 -0.17(-0.27%)
Mar 20, 2017 64.52 64.72 64.26 64.48 6,204,566 -0.05(-0.08%)
Mar 17, 2017 65.14 65.16 64.28 64.53 24,123,256 -0.56(-0.85%)
Mar 16, 2017 65.16 65.43 64.82 65.09 7,628,934 -0.14(-0.21%)
Mar 15, 2017 65.26 65.63 64.37 65.23 9,687,923 -0.13(-0.20%)
Mar 14, 2017 65.81 65.93 64.97 65.36 6,779,539 -0.45(-0.68%)
Mar 13, 2017 65.77 65.93 65.42 65.81 7,672,608 +0.03(+0.05%)
Mar 10, 2017 66.26 66.32 65.63 65.77 7,339,605 -0.25(-0.37%)
Mar 09, 2017 66.31 66.60 65.80 66.02 6,593,923 -0.28(-0.42%)
Mar 08, 2017 66.05 66.69 65.88 66.30 7,102,438 +0.19(+0.28%)
Mar 07, 2017 65.85 66.26 65.76 66.11 7,718,206 -0.03(-0.05%)
Mar 06, 2017 66.14 66.50 65.94 66.14 5,455,842 -0.14(-0.21%)
Mar 03, 2017 66.69 66.83 65.89 66.28 6,969,133 -0.27(-0.41%)
Mar 02, 2017 65.86 66.72 65.78 66.55 7,066,829 +0.53(+0.81%)
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.