Skip to main content

CVS Health Corp (NY: CVS )

79.81 +0.38 (+0.48%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 62.45 62.94 61.32 62.12 8,939,783 +0.00(+0.00%)
Oct 30, 2018 60.95 62.18 60.35 62.12 8,396,832 +1.59(+2.62%)
Oct 29, 2018 61.06 61.37 59.62 60.53 7,297,875 +0.36(+0.60%)
Oct 26, 2018 60.06 60.75 59.35 60.17 9,950,494 -0.47(-0.78%)
Oct 25, 2018 60.13 61.03 59.68 60.64 10,757,154 +0.74(+1.23%)
Oct 24, 2018 61.89 62.27 59.70 59.90 8,043,948 -2.27(-3.64%)
Oct 23, 2018 61.15 62.56 60.45 62.17 6,832,599 +0.09(+0.15%)
Oct 22, 2018 63.44 63.86 61.87 62.07 6,325,470 -1.14(-1.81%)
Oct 19, 2018 63.39 64.44 63.02 63.21 8,536,480 -0.30(-0.47%)
Oct 18, 2018 63.46 64.06 62.87 63.51 8,584,869 +0.14(+0.23%)
Oct 17, 2018 63.03 63.77 62.85 63.37 8,488,795 +0.55(+0.87%)
Oct 16, 2018 62.67 62.85 61.91 62.82 11,978,130 +0.56(+0.90%)
Oct 15, 2018 63.21 63.89 62.23 62.26 8,664,721 -1.30(-2.04%)
Oct 12, 2018 63.50 63.89 62.44 63.56 11,124,438 +1.18(+1.90%)
Oct 11, 2018 65.35 65.68 61.87 62.37 20,059,300 -4.88(-7.26%)
Oct 10, 2018 68.18 68.63 67.07 67.25 16,482,123 -0.49(-0.72%)
Oct 09, 2018 67.97 68.08 67.16 67.74 4,344,163 -0.26(-0.39%)
Oct 08, 2018 67.16 68.17 67.09 68.00 6,167,699 +0.96(+1.44%)
Oct 05, 2018 67.51 67.91 66.84 67.04 5,328,699 -0.61(-0.91%)
Oct 04, 2018 67.81 68.15 67.30 67.65 7,719,154 -0.43(-0.64%)
Oct 03, 2018 67.88 68.57 67.49 68.09 5,662,030 +0.56(+0.83%)
Oct 02, 2018 67.56 68.17 67.46 67.53 4,611,219 -0.22(-0.33%)
Oct 01, 2018 67.36 68.65 67.28 67.75 7,572,556 +0.66(+0.99%)
Sep 28, 2018 66.80 67.40 66.69 67.08 7,413,240 -0.03(-0.05%)
Sep 27, 2018 66.87 67.68 66.77 67.12 10,497,787 +0.28(+0.42%)
Sep 26, 2018 66.36 67.40 65.90 66.84 7,041,994 +0.70(+1.06%)
Sep 25, 2018 66.76 67.24 65.88 66.14 10,492,995 -0.96(-1.44%)
Sep 24, 2018 67.51 67.64 66.57 67.10 8,366,102 -0.72(-1.07%)
Sep 21, 2018 67.71 68.11 66.96 67.82 14,204,311 +0.17(+0.25%)
Sep 20, 2018 67.67 68.15 67.53 67.65 7,905,376 +0.37(+0.54%)
Sep 19, 2018 67.16 68.12 66.88 67.29 9,163,071 +0.30(+0.45%)
Sep 18, 2018 66.50 67.48 66.14 66.99 9,055,743 +0.43(+0.65%)
Sep 17, 2018 65.47 66.64 65.41 66.56 10,546,327 +1.01(+1.55%)
Sep 14, 2018 66.00 66.25 65.50 65.54 5,889,615 -0.14(-0.22%)
Sep 13, 2018 66.44 66.90 65.52 65.69 8,015,974 -0.20(-0.31%)
Sep 12, 2018 64.62 66.04 64.44 65.89 7,221,209 +1.36(+2.10%)
Sep 11, 2018 63.84 64.71 63.55 64.54 5,844,880 +0.08(+0.12%)
Sep 10, 2018 65.85 66.30 64.45 64.46 6,253,816 -1.41(-2.13%)
Sep 07, 2018 64.67 65.98 64.62 65.86 11,716,450 +1.04(+1.60%)
Sep 06, 2018 63.92 65.03 63.14 64.83 11,112,916 +1.01(+1.58%)
Sep 05, 2018 62.97 64.10 62.06 63.82 17,283,744 +0.76(+1.20%)
Sep 04, 2018 63.90 63.92 62.52 63.06 11,393,452 -1.06(-1.65%)
Aug 31, 2018 64.12 64.12 64.12 0 +0.61(+0.95%)
Aug 30, 2018 63.15 63.73 62.76 63.51 4,736,660 +0.07(+0.11%)
Aug 29, 2018 63.79 63.85 63.24 63.44 4,437,032 -0.40(-0.63%)
Aug 28, 2018 63.91 63.94 62.98 63.85 6,495,274 -0.03(-0.05%)
Aug 27, 2018 63.23 64.00 63.20 63.88 5,598,665 +0.75(+1.19%)
Aug 24, 2018 62.75 63.27 62.71 63.13 6,453,582 +0.37(+0.60%)
Aug 23, 2018 62.81 62.98 62.38 62.75 5,045,392 -0.23(-0.37%)
Aug 22, 2018 62.64 63.52 62.33 62.98 6,171,412 +0.19(+0.30%)
Aug 21, 2018 63.32 63.57 62.47 62.80 5,950,338 -0.79(-1.25%)
Aug 20, 2018 63.04 63.83 62.88 63.59 6,891,913 +0.80(+1.28%)
Aug 17, 2018 62.24 63.27 62.01 62.79 8,385,455 +0.41(+0.66%)
Aug 16, 2018 61.56 62.95 61.36 62.38 10,604,270 +1.33(+2.18%)
Aug 15, 2018 60.54 61.16 59.89 61.05 8,173,962 +0.22(+0.36%)
Aug 14, 2018 59.23 61.26 59.23 60.83 11,618,046 +1.60(+2.71%)
Aug 13, 2018 59.01 59.78 58.43 59.23 7,974,020 +0.38(+0.65%)
Aug 10, 2018 58.37 58.90 58.13 58.84 6,945,380 +0.41(+0.70%)
Aug 09, 2018 58.09 59.04 57.93 58.43 10,647,251 +0.34(+0.59%)
Aug 08, 2018 57.97 59.13 56.86 58.09 21,719,334 +2.32(+4.16%)
Aug 07, 2018 55.75 56.26 55.36 55.77 6,706,071 +0.35(+0.63%)
Aug 06, 2018 55.26 55.65 55.13 55.43 5,559,264 +0.13(+0.23%)
Aug 03, 2018 54.46 55.60 54.28 55.30 5,639,080 +0.95(+1.74%)
Aug 02, 2018 54.34 54.69 53.88 54.35 7,982,414 -0.26(-0.48%)
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.