Skip to main content

CVS Health Corp (NY: CVS )

79.71 +0.28 (+0.35%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 63.85 63.90 62.70 62.80 11,096,105 -1.11(-1.73%)
Feb 25, 2021 64.50 65.12 63.75 63.90 5,682,915 -0.99(-1.52%)
Feb 24, 2021 64.42 65.02 63.96 64.89 6,318,729 +0.70(+1.09%)
Feb 23, 2021 64.26 65.26 64.02 64.19 8,838,611 -0.77(-1.19%)
Feb 22, 2021 64.80 65.11 63.94 64.96 6,566,281 +0.06(+0.09%)
Feb 19, 2021 65.81 65.83 64.79 64.91 7,085,341 -1.01(-1.54%)
Feb 18, 2021 66.96 67.26 65.74 65.92 7,951,248 -1.10(-1.64%)
Feb 17, 2021 64.75 67.15 64.63 67.02 14,413,229 +2.01(+3.09%)
Feb 16, 2021 69.38 69.49 64.69 65.01 20,516,704 -3.39(-4.96%)
Feb 12, 2021 67.81 68.72 67.78 68.40 6,369,072 +0.56(+0.83%)
Feb 11, 2021 68.21 68.28 67.21 67.84 5,125,057 -0.21(-0.31%)
Feb 10, 2021 68.16 68.35 67.11 68.05 5,154,765 +0.31(+0.46%)
Feb 09, 2021 67.51 68.34 67.15 67.74 8,784,354 +0.47(+0.70%)
Feb 08, 2021 66.80 67.28 66.52 67.27 6,318,415 +0.74(+1.11%)
Feb 05, 2021 67.50 67.62 66.30 66.53 6,967,193 -0.76(-1.12%)
Feb 04, 2021 67.65 68.24 67.09 67.29 8,804,066 -0.22(-0.33%)
Feb 03, 2021 66.12 67.90 65.76 67.51 6,643,637 +1.30(+1.96%)
Feb 02, 2021 66.09 66.95 65.63 66.21 6,007,020 +0.34(+0.52%)
Feb 01, 2021 66.44 66.80 65.76 65.87 5,592,592 -0.18(-0.27%)
Jan 29, 2021 66.85 67.56 65.48 66.04 7,018,835 -0.88(-1.32%)
Jan 28, 2021 66.69 68.01 66.57 66.93 5,444,959 +0.18(+0.26%)
Jan 27, 2021 67.77 68.38 66.54 66.75 6,809,923 -1.67(-2.44%)
Jan 26, 2021 67.63 68.56 67.54 68.42 5,058,350 +0.94(+1.39%)
Jan 25, 2021 67.75 67.77 66.51 67.48 8,193,842 -0.84(-1.23%)
Jan 22, 2021 67.96 68.48 67.31 68.32 4,538,798 +0.04(+0.05%)
Jan 21, 2021 68.85 69.00 67.78 68.28 5,454,378 -0.62(-0.90%)
Jan 20, 2021 69.05 69.09 68.29 68.90 5,199,779 -0.14(-0.20%)
Jan 19, 2021 70.50 70.50 68.95 69.04 6,462,026 -0.79(-1.13%)
Jan 15, 2021 68.69 70.00 68.53 69.82 8,857,952 +1.11(+1.61%)
Jan 14, 2021 68.67 69.29 68.07 68.72 5,555,081 +0.12(+0.17%)
Jan 13, 2021 69.54 69.70 68.23 68.60 6,755,282 -1.23(-1.76%)
Jan 12, 2021 69.62 70.71 69.16 69.82 6,158,155 +0.17(+0.25%)
Jan 11, 2021 67.98 70.02 67.98 69.65 7,290,403 +1.11(+1.62%)
Jan 08, 2021 68.67 69.89 68.13 68.54 12,292,111 +0.80(+1.18%)
Jan 07, 2021 66.88 68.14 66.18 67.74 8,694,417 +1.31(+1.97%)
Jan 06, 2021 64.09 66.87 64.05 66.44 11,070,231 +1.92(+2.98%)
Jan 05, 2021 64.39 65.03 63.52 64.51 8,743,981 +0.43(+0.67%)
Jan 04, 2021 62.88 64.36 62.38 64.08 12,356,703 +1.55(+2.47%)
Dec 31, 2020 62.54 62.54 62.54 5,422,188 +0.50(+0.81%)
Dec 30, 2020 62.33 62.34 61.74 62.03 5,422,188 -0.14(-0.22%)
Dec 29, 2020 62.63 63.46 62.00 62.17 4,790,582 -0.16(-0.26%)
Dec 28, 2020 62.48 63.17 61.99 62.33 5,245,934 +0.10(+0.16%)
Dec 24, 2020 62.42 62.42 61.79 62.23 2,312,702 -0.04(-0.06%)
Dec 23, 2020 61.83 62.70 61.79 62.27 5,372,514 +0.72(+1.18%)
Dec 22, 2020 62.65 62.76 61.40 61.55 6,209,392 -1.36(-2.17%)
Dec 21, 2020 62.90 63.14 62.22 62.91 7,627,615 -0.77(-1.21%)
Dec 18, 2020 63.85 63.90 63.01 63.68 13,685,522 -0.04(-0.06%)
Dec 17, 2020 63.59 63.99 62.89 63.72 8,177,657 +0.25(+0.39%)
Dec 16, 2020 63.31 63.75 62.58 63.47 8,057,833 -0.52(-0.82%)
Dec 15, 2020 64.16 64.27 62.99 63.99 8,528,690 +0.16(+0.24%)
Dec 14, 2020 66.21 66.22 63.80 63.84 7,813,191 -1.70(-2.60%)
Dec 11, 2020 65.92 66.02 64.69 65.54 7,116,462 -0.58(-0.87%)
Dec 10, 2020 66.63 66.98 66.00 66.12 6,545,432 -1.21(-1.80%)
Dec 09, 2020 68.10 68.16 66.71 67.32 7,451,427 -0.30(-0.45%)
Dec 08, 2020 66.59 67.70 66.49 67.63 6,595,997 +0.21(+0.31%)
Dec 07, 2020 67.96 68.34 66.32 67.42 7,494,103 -0.80(-1.17%)
Dec 04, 2020 66.58 68.23 66.44 68.21 13,067,563 +1.81(+2.73%)
Dec 03, 2020 63.83 66.50 63.39 66.40 14,491,632 +2.65(+4.15%)
Dec 02, 2020 61.85 64.36 61.76 63.75 8,884,971 +1.91(+3.09%)
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.