CVS Health Corp (NY: CVS )

101.19 -0.82 (-0.80%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 70.26 70.51 69.76 70.20 4,770,572 +0.05(+0.07%)
Sep 28, 2017 70.15 70.34 69.69 70.15 3,987,624 -0.18(-0.26%)
Sep 27, 2017 70.54 70.78 69.75 70.33 3,832,592 -0.16(-0.22%)
Sep 26, 2017 70.29 70.69 70.05 70.48 3,227,132 +0.24(+0.34%)
Sep 25, 2017 68.90 70.46 68.74 70.24 5,867,845 +1.50(+2.19%)
Sep 22, 2017 68.37 68.97 67.87 68.74 7,569,382 +0.06(+0.09%)
Sep 21, 2017 69.62 69.68 68.35 68.68 6,085,792 -0.98(-1.41%)
Sep 20, 2017 71.82 72.30 69.20 69.66 11,519,732 -2.07(-2.89%)
Sep 19, 2017 72.30 72.51 71.56 71.73 5,291,992 -0.18(-0.25%)
Sep 18, 2017 71.81 72.11 71.53 71.92 5,019,888 +0.12(+0.17%)
Sep 15, 2017 70.97 71.96 70.34 71.79 8,668,884 +0.46(+0.64%)
Sep 14, 2017 71.54 71.70 71.11 71.34 5,309,714 -0.38(-0.53%)
Sep 13, 2017 71.04 72.24 70.90 71.72 7,893,346 +0.56(+0.79%)
Sep 12, 2017 69.06 71.47 68.91 71.16 9,323,452 +2.34(+3.40%)
Sep 11, 2017 69.06 69.06 68.52 68.82 4,383,919 +0.00(+0.00%)
Sep 08, 2017 69.07 69.53 68.61 68.82 4,926,761 -0.60(-0.86%)
Sep 07, 2017 69.04 69.58 68.67 69.41 6,436,428 +0.46(+0.66%)
Sep 06, 2017 68.05 69.06 68.05 68.95 5,915,214 +1.03(+1.51%)
Sep 05, 2017 67.00 68.15 66.93 67.93 5,349,505 +0.66(+0.99%)
Sep 01, 2017 66.93 67.72 66.73 67.26 5,391,125 +0.50(+0.75%)
Aug 31, 2017 66.04 67.14 66.03 66.76 6,393,099 +0.83(+1.26%)
Aug 30, 2017 65.68 66.18 65.59 65.93 4,178,542 +0.25(+0.38%)
Aug 29, 2017 65.11 65.88 64.74 65.68 5,231,702 +0.54(+0.83%)
Aug 28, 2017 65.17 65.57 64.89 65.14 5,871,225 +0.09(+0.15%)
Aug 25, 2017 65.23 65.85 65.03 65.04 7,433,088 -0.03(-0.05%)
Aug 24, 2017 66.63 67.02 64.39 65.08 10,999,957 -1.92(-2.86%)
Aug 23, 2017 66.90 67.23 66.55 67.00 3,872,964 -0.13(-0.19%)
Aug 22, 2017 67.20 67.67 67.03 67.12 6,266,114 +0.10(+0.15%)
Aug 21, 2017 67.06 67.26 66.92 67.02 4,213,090 -0.02(-0.03%)
Aug 18, 2017 67.72 67.98 66.94 67.04 5,798,429 -1.06(-1.56%)
Aug 17, 2017 68.26 68.87 68.08 68.10 5,178,353 -0.31(-0.45%)
Aug 16, 2017 68.57 69.17 68.20 68.41 4,140,099 +0.12(+0.18%)
Aug 15, 2017 68.59 68.77 68.12 68.29 3,596,018 -0.16(-0.24%)
Aug 14, 2017 68.66 69.18 68.34 68.45 4,402,737 -0.10(-0.14%)
Aug 11, 2017 68.15 68.89 68.15 68.55 3,458,529 +0.23(+0.34%)
Aug 10, 2017 68.29 69.32 68.10 68.32 5,343,620 -0.25(-0.37%)
Aug 09, 2017 67.70 68.62 67.38 68.57 5,677,759 +0.74(+1.09%)
Aug 08, 2017 67.88 68.20 66.23 67.82 10,005,725 -0.47(-0.70%)
Aug 07, 2017 67.33 68.44 67.32 68.30 5,332,661 +0.99(+1.47%)
Aug 04, 2017 68.39 68.41 67.26 67.31 7,019,858 -0.54(-0.80%)
Aug 03, 2017 68.52 68.89 67.79 67.85 5,856,182 -0.99(-1.44%)
Aug 02, 2017 68.72 69.30 68.63 68.84 5,253,024 +0.04(+0.06%)
Aug 01, 2017 68.97 69.32 68.58 68.80 4,804,903 -0.20(-0.29%)
Jul 31, 2017 69.06 69.59 68.73 69.00 5,860,363 +0.16(+0.23%)
Jul 28, 2017 68.12 69.02 68.06 68.84 4,604,141 +0.72(+1.05%)
Jul 27, 2017 67.49 68.13 67.02 68.13 4,346,144 +0.54(+0.80%)
Jul 26, 2017 68.17 68.17 66.49 67.58 7,646,063 -0.54(-0.79%)
Jul 25, 2017 66.88 68.17 66.68 68.12 5,425,803 +1.56(+2.35%)
Jul 24, 2017 66.41 66.77 66.18 66.55 3,437,483 +0.06(+0.09%)
Jul 21, 2017 66.55 66.79 66.13 66.49 3,972,608 -0.11(-0.17%)
Jul 20, 2017 66.99 66.05 66.61 7,086,711 +0.23(+0.35%)
Jul 19, 2017 67.00 67.53 66.33 66.37 8,079,588 -0.52(-0.78%)
Jul 18, 2017 67.11 67.22 66.46 66.90 5,606,587 -0.26(-0.38%)
Jul 17, 2017 67.06 67.28 66.81 67.15 5,413,343 +0.32(+0.47%)
Jul 14, 2017 66.85 67.14 66.61 66.84 4,815,835 +0.01(+0.01%)
Jul 13, 2017 66.61 67.10 66.56 66.83 5,696,689 +0.40(+0.61%)
Jul 12, 2017 66.80 67.27 66.34 66.43 5,447,152 -0.16(-0.24%)
Jul 11, 2017 67.05 67.09 66.35 66.59 5,428,838 -0.43(-0.64%)
Jul 10, 2017 67.45 67.63 66.70 67.02 5,658,096 -0.43(-0.64%)
Jul 07, 2017 67.58 67.87 66.94 67.45 4,013,864 -0.06(-0.09%)
Jul 06, 2017 68.45 68.55 67.46 67.51 5,160,050 -0.81(-1.19%)
Jul 05, 2017 68.96 69.15 68.31 68.32 5,475,036 -0.82(-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.