CVS Health Corp (NY: CVS )

58.40 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 83.92 84.28 81.75 81.88 9,844,019 -2.72(-3.22%)
Nov 29, 2021 84.58 85.25 83.75 84.61 5,672,104 +0.46(+0.55%)
Nov 26, 2021 84.10 84.82 83.58 84.15 4,612,626 -1.04(-1.22%)
Nov 24, 2021 85.76 86.28 84.79 85.19 6,644,792 -0.91(-1.06%)
Nov 23, 2021 85.61 86.84 84.77 86.10 7,206,451 +0.60(+0.70%)
Nov 22, 2021 85.60 86.85 85.46 85.50 4,714,726 -0.16(-0.18%)
Nov 19, 2021 87.40 87.76 84.88 85.65 7,011,539 -2.00(-2.29%)
Nov 18, 2021 85.56 87.97 87.57 87.66 9,375,110 +2.40(+2.81%)
Nov 17, 2021 85.17 85.56 84.66 85.26 4,218,029 -0.15(-0.17%)
Nov 16, 2021 86.36 86.58 85.34 85.41 4,374,681 -0.55(-0.64%)
Nov 15, 2021 86.53 86.70 85.90 85.96 3,916,584 -0.49(-0.56%)
Nov 12, 2021 86.96 87.66 85.83 86.45 4,124,872 -0.17(-0.20%)
Nov 11, 2021 85.21 86.91 85.08 86.62 4,647,440 +1.15(+1.34%)
Nov 10, 2021 85.77 85.47 5,401,823 +0.18(+0.22%)
Nov 09, 2021 86.32 86.40 85.10 85.29 4,835,982 -0.92(-1.07%)
Nov 08, 2021 86.43 86.97 85.89 86.21 4,329,932 -0.02(-0.02%)
Nov 05, 2021 87.05 88.16 85.51 86.22 8,089,023 -0.65(-0.75%)
Nov 04, 2021 88.52 88.54 86.46 86.88 8,067,187 -1.70(-1.92%)
Nov 03, 2021 85.06 88.79 84.77 88.58 18,417,758 +4.77(+5.69%)
Nov 02, 2021 83.59 84.08 82.93 83.81 7,556,007 +0.46(+0.55%)
Nov 01, 2021 82.54 83.78 83.42 83.35 8,353,387 +1.26(+1.53%)
Oct 29, 2021 81.16 82.32 80.97 82.09 5,803,149 +0.61(+0.74%)
Oct 28, 2021 81.28 81.68 80.82 81.48 4,781,182 +0.49(+0.60%)
Oct 27, 2021 81.40 81.63 80.63 80.99 5,668,151 -0.21(-0.26%)
Oct 26, 2021 80.90 81.49 81.20 6,761,469 +0.59(+0.73%)
Oct 25, 2021 80.65 80.91 80.01 80.62 6,279,548 +0.15(+0.18%)
Oct 22, 2021 79.51 80.53 79.51 80.47 5,477,546 +0.61(+0.76%)
Oct 21, 2021 78.92 79.89 78.84 79.86 5,815,851 +0.74(+0.94%)
Oct 20, 2021 77.79 79.37 77.70 79.12 5,494,160 +1.52(+1.96%)
Oct 19, 2021 77.67 77.98 77.35 77.60 4,192,141 +0.37(+0.49%)
Oct 18, 2021 78.39 78.39 76.89 77.22 5,273,737 -1.24(-1.58%)
Oct 15, 2021 77.73 78.88 77.65 78.47 5,960,970 +1.17(+1.51%)
Oct 14, 2021 77.10 78.11 75.80 77.30 7,968,957 +1.28(+1.68%)
Oct 13, 2021 76.40 76.43 75.14 76.02 4,662,383 -0.58(-0.75%)
Oct 12, 2021 77.03 77.40 76.38 76.59 3,189,824 -0.45(-0.58%)
Oct 11, 2021 77.35 77.99 77.35 77.04 3,591,817 -0.08(-0.11%)
Oct 08, 2021 77.24 77.46 76.66 77.12 3,271,662 +0.16(+0.20%)
Oct 07, 2021 76.20 77.39 76.20 76.97 4,661,000 +0.96(+1.26%)
Oct 06, 2021 75.87 76.28 74.76 76.01 5,694,246 -0.45(-0.59%)
Oct 05, 2021 76.76 77.60 76.31 76.46 5,304,084 -0.16(-0.20%)
Oct 04, 2021 76.79 78.12 75.97 76.61 5,216,039 -0.24(-0.31%)
Oct 01, 2021 77.52 77.61 75.29 76.85 7,536,048 -0.72(-0.93%)
Sep 30, 2021 79.62 80.01 77.54 77.57 6,593,425 -1.76(-2.22%)
Sep 29, 2021 78.18 79.76 78.10 79.34 5,280,394 +1.03(+1.32%)
Sep 28, 2021 78.29 78.92 77.92 78.30 6,845,595 -0.07(-0.09%)
Sep 27, 2021 77.25 79.02 77.25 78.38 5,748,929 +0.94(+1.22%)
Sep 24, 2021 77.69 78.01 77.24 77.44 3,159,701 -0.14(-0.18%)
Sep 23, 2021 76.91 78.27 76.67 77.57 4,239,886 +0.91(+1.19%)
Sep 22, 2021 77.26 77.60 76.61 76.66 4,287,647 -0.06(-0.08%)
Sep 21, 2021 77.65 78.27 76.64 76.72 5,527,304 -0.59(-0.77%)
Sep 20, 2021 77.36 78.11 76.39 77.32 5,838,210 -0.85(-1.09%)
Sep 17, 2021 77.69 78.46 77.69 78.17 9,553,521 +0.15(+0.19%)
Sep 16, 2021 78.60 78.92 77.31 78.02 4,560,206 -0.17(-0.22%)
Sep 15, 2021 76.66 78.60 76.48 78.19 6,949,204 +1.51(+1.97%)
Sep 14, 2021 77.75 77.76 76.49 76.69 4,247,137 -0.57(-0.73%)
Sep 13, 2021 76.91 77.87 76.80 77.25 4,917,211 +0.66(+0.86%)
Sep 10, 2021 78.43 78.44 76.28 76.59 7,070,891 -1.48(-1.90%)
Sep 09, 2021 78.54 78.65 77.89 78.08 4,459,631 -0.74(-0.94%)
Sep 08, 2021 78.93 79.18 77.97 78.82 3,887,237 -0.33(-0.42%)
Sep 07, 2021 79.71 79.89 78.49 79.14 5,061,556 -0.81(-1.02%)
Sep 03, 2021 79.63 80.25 79.19 79.96 5,401,038 +0.47(+0.59%)
Sep 02, 2021 78.39 79.99 78.37 79.49 5,714,243 +1.14(+1.46%)
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.