CVS Health Corp (NY: CVS )

102.28 +1.09 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 54.51 55.89 54.47 55.23 8,624,191 +0.81(+1.49%)
Sep 29, 2020 54.80 54.80 53.95 54.42 6,114,070 -0.38(-0.69%)
Sep 28, 2020 54.47 55.42 54.47 54.80 5,608,998 +0.59(+1.08%)
Sep 25, 2020 53.25 54.31 53.06 54.21 5,193,271 +0.58(+1.08%)
Sep 24, 2020 54.08 54.47 53.29 53.63 7,359,679 -0.65(-1.20%)
Sep 23, 2020 55.00 55.21 54.26 54.28 7,110,173 -0.70(-1.27%)
Sep 22, 2020 55.62 56.02 54.94 54.98 7,300,861 -0.91(-1.62%)
Sep 21, 2020 55.66 55.81 54.81 55.89 10,344,214 -0.44(-0.79%)
Sep 18, 2020 55.33 56.53 54.74 56.34 14,308,830 +1.10(+1.99%)
Sep 17, 2020 54.00 55.49 53.74 55.24 12,982,209 +0.88(+1.62%)
Sep 16, 2020 54.10 54.71 53.06 54.36 16,305,875 +0.45(+0.84%)
Sep 15, 2020 54.85 55.43 53.90 53.91 10,718,396 -0.92(-1.67%)
Sep 14, 2020 54.50 55.05 54.43 54.82 13,697,921 +0.54(+0.99%)
Sep 11, 2020 54.97 54.98 53.96 54.28 12,262,566 -0.57(-1.03%)
Sep 10, 2020 56.21 56.41 54.81 54.85 10,684,849 -1.45(-2.57%)
Sep 09, 2020 56.45 56.88 56.00 56.30 6,617,826 +0.00(+0.00%)
Sep 08, 2020 57.15 57.51 56.06 56.30 8,248,264 -0.67(-1.18%)
Sep 04, 2020 57.17 57.50 56.07 56.97 9,151,827 -0.20(-0.35%)
Sep 03, 2020 58.05 58.63 56.78 57.17 9,439,351 -0.44(-0.76%)
Sep 02, 2020 57.03 57.99 56.91 57.60 16,621,619 +0.60(+1.05%)
Sep 01, 2020 58.64 58.67 56.70 57.01 13,083,186 -1.74(-2.96%)
Aug 31, 2020 59.07 59.64 58.74 58.75 8,637,993 -1.03(-1.72%)
Aug 28, 2020 60.03 60.18 59.42 59.78 5,334,539 -0.17(-0.28%)
Aug 27, 2020 59.23 60.16 58.89 59.95 5,362,911 +0.65(+1.10%)
Aug 26, 2020 59.69 59.74 58.53 59.30 8,667,332 -0.73(-1.21%)
Aug 25, 2020 60.58 60.69 59.76 60.03 4,573,752 -0.38(-0.63%)
Aug 24, 2020 60.54 63.65 59.98 60.40 8,838,839 -0.07(-0.11%)
Aug 21, 2020 60.24 60.64 59.99 60.47 5,246,458 +0.21(+0.35%)
Aug 20, 2020 61.30 61.41 60.18 60.26 6,379,557 -1.48(-2.39%)
Aug 19, 2020 61.84 62.14 61.46 61.74 5,357,353 +0.09(+0.15%)
Aug 18, 2020 61.48 62.00 61.38 61.64 7,527,528 +0.26(+0.43%)
Aug 17, 2020 62.28 62.30 61.36 61.38 5,923,161 -0.73(-1.17%)
Aug 14, 2020 60.79 62.12 60.61 62.11 5,202,894 +0.92(+1.50%)
Aug 13, 2020 61.07 61.44 60.57 61.19 6,932,054 -0.27(-0.45%)
Aug 12, 2020 62.26 62.40 61.10 61.46 7,260,812 -0.26(-0.41%)
Aug 11, 2020 62.70 63.52 61.54 61.72 7,346,751 -0.43(-0.68%)
Aug 10, 2020 61.38 62.38 61.27 62.14 6,890,490 +0.71(+1.15%)
Aug 07, 2020 60.33 61.44 60.20 61.43 6,466,053 +0.79(+1.31%)
Aug 06, 2020 61.05 61.85 60.45 60.64 7,022,130 -0.26(-0.43%)
Aug 05, 2020 61.98 62.04 60.43 60.90 13,646,604 -0.55(-0.89%)
Aug 04, 2020 60.28 61.86 60.21 61.45 10,018,747 +1.06(+1.75%)
Aug 03, 2020 60.01 60.69 59.60 60.39 6,483,126 +0.87(+1.46%)
Jul 31, 2020 60.33 60.43 58.91 59.52 9,728,634 -1.00(-1.66%)
Jul 30, 2020 60.20 60.66 59.85 60.53 4,864,429 -0.21(-0.34%)
Jul 29, 2020 60.02 61.07 59.67 60.73 6,741,514 +0.90(+1.50%)
Jul 28, 2020 59.03 60.05 58.85 59.84 5,914,468 +0.66(+1.12%)
Jul 27, 2020 59.45 59.64 58.74 59.17 7,392,061 -0.73(-1.22%)
Jul 24, 2020 60.79 61.46 59.59 59.90 6,806,216 -0.43(-0.71%)
Jul 23, 2020 60.34 60.86 60.08 60.33 5,429,443 +0.01(+0.02%)
Jul 22, 2020 60.63 60.72 59.70 60.32 5,112,718 -0.23(-0.37%)
Jul 21, 2020 59.94 60.78 59.63 60.55 6,339,156 +0.57(+0.95%)
Jul 20, 2020 61.31 61.44 59.82 59.97 6,051,456 -1.36(-2.22%)
Jul 17, 2020 61.29 61.59 61.01 61.33 5,457,617 +0.35(+0.57%)
Jul 16, 2020 60.53 61.33 60.17 60.99 6,160,797 +0.38(+0.63%)
Jul 15, 2020 60.01 60.65 59.58 60.60 7,641,383 +0.83(+1.38%)
Jul 14, 2020 58.57 59.96 58.37 59.78 6,993,815 +1.01(+1.72%)
Jul 13, 2020 58.81 59.63 58.53 58.76 7,185,636 -0.03(-0.05%)
Jul 10, 2020 57.62 58.87 57.24 58.79 10,096,602 +1.29(+2.24%)
Jul 09, 2020 58.50 58.87 56.82 57.50 10,837,836 -1.76(-2.98%)
Jul 08, 2020 59.87 60.18 58.58 59.27 10,014,909 -0.71(-1.19%)
Jul 07, 2020 60.36 60.59 59.72 59.98 6,228,376 -0.95(-1.56%)
Jul 06, 2020 61.05 61.37 60.56 60.93 5,654,924 +0.22(+0.36%)
Jul 02, 2020 61.15 61.75 60.58 60.71 5,009,191 +0.13(+0.22%)
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.