Indicators

CVS Health Corp (NY: CVS )

54.85 -1.46 (-2.59%)

Streaming Delayed Price Updated: 1:57 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	59.81	60.09	58.21	59.07	9,967,512	-0.89(-1.49%)
May 28, 2020	60.09	61.02	59.83	59.96	7,328,878	+0.53(+0.89%)
May 27, 2020	58.53	59.46	57.52	59.43	7,901,249	+1.05(+1.81%)
May 26, 2020	58.08	59.10	57.95	58.38	8,850,422	+1.32(+2.32%)
May 22, 2020	57.13	57.20	56.65	57.05	3,880,528	-0.01(-0.02%)
May 21, 2020	56.71	57.59	56.51	57.06	6,087,585	+0.11(+0.19%)
May 20, 2020	57.74	57.95	56.74	56.95	7,820,577	-0.35(-0.61%)
May 19, 2020	57.02	57.82	56.64	57.30	5,617,617	-0.11(-0.19%)
May 18, 2020	58.08	58.43	57.36	57.41	7,570,140	+0.49(+0.85%)
May 15, 2020	55.65	57.02	55.59	56.93	11,567,434	+0.79(+1.41%)
May 14, 2020	56.13	56.22	54.36	56.13	9,828,034	+1.04(+1.90%)
May 13, 2020	57.01	57.20	54.74	55.09	12,132,656	-1.98(-3.47%)
May 12, 2020	57.84	58.17	56.80	57.07	11,965,548	-0.44(-0.77%)
May 11, 2020	56.49	57.73	56.47	57.51	7,671,084	+0.65(+1.14%)
May 08, 2020	56.00	56.96	55.64	56.86	8,128,485	+1.50(+2.72%)
May 07, 2020	55.28	55.66	54.82	55.36	10,855,052	+0.94(+1.72%)
May 06, 2020	57.14	57.20	54.29	54.42	18,183,680	-0.72(-1.31%)
May 05, 2020	54.62	55.50	54.37	55.14	8,704,451	+1.13(+2.10%)
May 04, 2020	53.29	54.17	53.10	54.01	7,071,187	+0.23(+0.42%)

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.