CVS Health Corp (NY: CVS )

58.60 +0.77 (+1.33%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 53.71 54.72 53.28 54.40 7,626,154 +0.85(+1.59%)
Sep 27, 2019 53.43 53.91 53.12 53.55 5,726,987 +0.37(+0.70%)
Sep 26, 2019 54.06 54.15 52.57 53.18 8,651,008 -0.81(-1.50%)
Sep 25, 2019 54.04 54.66 53.88 53.99 6,316,979 -0.29(-0.54%)
Sep 24, 2019 54.81 55.37 54.06 54.28 7,880,205 -0.36(-0.66%)
Sep 23, 2019 55.14 55.48 54.43 54.64 8,579,996 -0.82(-1.48%)
Sep 20, 2019 55.36 55.80 55.21 55.46 12,425,978 +0.58(+1.05%)
Sep 19, 2019 54.73 55.23 54.58 54.88 5,340,205 +0.32(+0.58%)
Sep 18, 2019 54.53 54.81 54.12 54.56 5,642,900 -0.19(-0.35%)
Sep 17, 2019 54.77 54.99 54.47 54.75 5,414,158 +0.04(+0.08%)
Sep 16, 2019 54.60 55.07 54.50 54.71 5,111,301 -0.54(-0.98%)
Sep 13, 2019 55.29 55.82 54.48 55.25 7,169,921 +0.14(+0.25%)
Sep 12, 2019 56.01 56.28 54.89 55.12 10,219,665 -0.08(-0.14%)
Sep 11, 2019 54.75 55.21 54.59 55.19 8,478,273 +0.34(+0.61%)
Sep 10, 2019 54.99 55.31 54.17 54.86 11,870,711 -0.07(-0.13%)
Sep 09, 2019 53.94 55.08 53.92 54.93 9,997,881 +1.25(+2.33%)
Sep 06, 2019 54.12 54.31 53.49 53.68 8,260,411 -0.46(-0.84%)
Sep 05, 2019 54.35 54.63 53.81 54.13 9,150,743 +0.95(+1.78%)
Sep 04, 2019 52.78 53.31 52.62 53.18 6,621,846 +0.84(+1.60%)
Sep 03, 2019 52.13 52.47 51.49 52.35 6,237,186 -0.20(-0.38%)
Aug 30, 2019 52.33 52.74 51.98 52.55 7,316,116 +0.66(+1.28%)
Aug 29, 2019 51.86 52.27 51.62 51.88 7,865,265 +0.58(+1.13%)
Aug 28, 2019 50.94 51.39 50.56 51.30 9,062,881 +0.25(+0.49%)
Aug 27, 2019 52.80 52.88 50.99 51.05 8,928,238 -1.35(-2.58%)
Aug 26, 2019 52.44 52.61 51.99 52.41 5,622,191 +0.45(+0.86%)
Aug 23, 2019 52.93 53.58 51.78 51.96 10,848,906 -1.56(-2.92%)
Aug 22, 2019 53.40 53.62 52.70 53.52 7,422,815 +0.34(+0.65%)
Aug 21, 2019 53.63 53.98 53.13 53.18 11,124,706 +0.08(+0.15%)
Aug 20, 2019 52.82 53.36 52.68 53.10 10,389,494 +0.15(+0.28%)
Aug 19, 2019 52.45 53.09 52.27 52.95 11,677,145 +0.96(+1.84%)
Aug 16, 2019 51.13 52.23 50.99 51.99 11,180,250 +1.24(+2.45%)
Aug 15, 2019 50.72 51.02 49.96 50.75 12,464,144 +0.24(+0.48%)
Aug 14, 2019 51.17 51.31 50.42 50.51 12,244,191 -1.11(-2.16%)
Aug 13, 2019 50.63 51.73 50.44 51.62 9,597,022 +0.97(+1.91%)
Aug 12, 2019 50.93 51.11 50.51 50.66 5,816,087 -0.48(-0.94%)
Aug 09, 2019 50.84 51.32 50.45 51.14 7,761,193 +0.22(+0.42%)
Aug 08, 2019 50.65 51.34 50.46 50.92 17,255,556 +0.79(+1.58%)
Aug 07, 2019 48.54 50.27 48.31 50.13 26,536,632 +3.48(+7.45%)
Aug 06, 2019 47.10 47.18 45.72 46.66 14,828,810 -0.36(-0.77%)
Aug 05, 2019 47.48 48.26 46.63 47.02 10,999,580 -1.04(-2.15%)
Aug 02, 2019 47.81 48.16 47.45 48.05 7,736,614 +0.29(+0.61%)
Aug 01, 2019 48.13 49.09 47.75 47.76 13,735,220 -0.43(-0.89%)
Jul 31, 2019 48.82 48.82 47.79 48.19 9,822,440 -0.57(-1.17%)
Jul 30, 2019 48.23 48.81 47.91 48.76 5,816,339 +0.23(+0.48%)
Jul 29, 2019 47.85 48.75 47.83 48.53 5,739,169 +0.62(+1.30%)
Jul 26, 2019 47.91 48.30 47.74 47.91 5,510,767 +0.09(+0.18%)
Jul 25, 2019 48.03 48.22 47.48 47.82 6,406,860 -0.47(-0.98%)
Jul 24, 2019 48.22 48.38 47.41 48.29 7,853,648 +0.19(+0.39%)
Jul 23, 2019 47.37 48.22 47.06 48.10 8,157,405 +0.68(+1.42%)
Jul 22, 2019 47.94 48.01 47.24 47.43 6,688,088 -0.39(-0.82%)
Jul 19, 2019 48.47 48.57 47.82 47.82 6,411,284 -0.48(-0.99%)
Jul 18, 2019 47.93 48.45 47.42 48.30 7,092,848 +0.23(+0.48%)
Jul 17, 2019 49.01 49.04 47.88 48.07 8,979,861 -0.98(-2.00%)
Jul 16, 2019 49.04 49.15 48.62 49.05 5,922,158 -0.05(-0.10%)
Jul 15, 2019 49.38 49.40 48.75 49.10 6,880,962 -0.09(-0.19%)
Jul 12, 2019 49.50 49.99 49.02 49.20 11,802,079 -0.36(-0.72%)
Jul 11, 2019 50.75 51.40 49.17 49.56 33,957,248 +2.21(+4.68%)
Jul 10, 2019 47.02 47.45 46.72 47.34 5,915,711 +0.47(+1.00%)
Jul 09, 2019 47.06 47.33 46.72 46.87 6,734,617 -0.41(-0.87%)
Jul 08, 2019 47.34 47.40 46.81 47.28 6,942,909 -0.22(-0.47%)
Jul 05, 2019 47.22 47.97 47.11 47.51 4,987,932 +0.32(+0.67%)
Jul 03, 2019 47.03 47.74 47.02 47.19 4,816,681 +0.34(+0.73%)
Jul 02, 2019 46.91 47.03 46.27 46.85 5,802,576 -0.11(-0.24%)
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.