Skip to main content

CVS Health Corp (NY: CVS )

79.76 +0.33 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 52.87 53.46 51.98 53.00 12,336,221 -0.31(-0.59%)
Mar 30, 2020 52.64 53.96 51.62 53.32 14,482,776 +0.96(+1.84%)
Mar 27, 2020 50.70 53.41 49.87 52.35 16,828,214 +0.26(+0.50%)
Mar 26, 2020 47.93 52.22 46.71 52.09 25,962,820 +4.17(+8.71%)
Mar 25, 2020 48.60 51.40 47.09 47.92 21,937,230 -0.63(-1.31%)
Mar 24, 2020 49.25 49.71 47.22 48.56 21,632,796 +1.13(+2.37%)
Mar 23, 2020 48.12 49.11 46.49 47.43 18,276,416 -1.44(-2.94%)
Mar 20, 2020 49.86 50.73 47.82 48.87 17,553,884 -0.61(-1.23%)
Mar 19, 2020 50.74 52.81 48.37 49.48 18,183,146 -1.61(-3.15%)
Mar 18, 2020 48.56 53.28 47.40 51.08 20,093,444 -0.73(-1.41%)
Mar 17, 2020 47.91 52.93 47.03 51.82 17,301,574 +5.09(+10.90%)
Mar 16, 2020 47.96 50.82 46.64 46.72 15,169,873 -6.56(-12.31%)
Mar 13, 2020 51.33 53.42 48.65 53.28 17,320,166 +4.50(+9.23%)
Mar 12, 2020 51.04 51.80 47.80 48.78 18,867,070 -5.99(-10.94%)
Mar 11, 2020 54.69 56.28 53.59 54.77 13,544,766 -1.15(-2.06%)
Mar 10, 2020 56.07 56.60 52.76 55.93 14,857,620 +0.97(+1.77%)
Mar 09, 2020 53.38 56.42 53.25 54.95 15,087,827 -2.36(-4.12%)
Mar 06, 2020 55.90 58.15 55.57 57.31 13,078,077 -0.19(-0.33%)
Mar 05, 2020 57.12 58.46 56.85 57.50 9,600,285 -1.50(-2.54%)
Mar 04, 2020 59.50 59.84 57.92 59.00 16,440,591 +3.13(+5.60%)
Mar 03, 2020 57.69 58.65 54.82 55.87 16,775,841 -1.33(-2.33%)
Mar 02, 2020 54.20 57.24 53.48 57.20 17,798,500 +4.33(+8.20%)
Feb 28, 2020 51.18 53.01 51.01 52.87 26,561,356 -0.13(-0.25%)
Feb 27, 2020 54.94 54.94 53.00 53.00 24,683,326 -2.97(-5.30%)
Feb 26, 2020 57.76 58.25 55.88 55.97 18,886,262 -1.50(-2.61%)
Feb 25, 2020 60.96 61.08 57.26 57.47 16,853,446 -3.21(-5.29%)
Feb 24, 2020 62.03 62.48 60.50 60.68 10,778,956 -3.21(-5.02%)
Feb 21, 2020 63.92 64.14 63.44 63.89 5,805,029 -0.38(-0.60%)
Feb 20, 2020 63.88 64.53 63.04 64.27 6,400,419 +0.14(+0.22%)
Feb 19, 2020 64.60 64.82 64.02 64.13 5,405,685 -0.20(-0.31%)
Feb 18, 2020 63.60 64.32 63.34 64.32 5,422,153 +0.56(+0.88%)
Feb 14, 2020 64.31 64.35 62.77 63.76 8,568,689 -0.56(-0.87%)
Feb 13, 2020 65.62 66.20 64.27 64.32 9,570,696 -1.56(-2.37%)
Feb 12, 2020 67.23 67.23 64.90 65.89 15,097,809 -0.09(-0.14%)
Feb 11, 2020 65.94 66.23 65.60 65.98 8,860,350 +0.54(+0.82%)
Feb 10, 2020 63.92 65.50 63.66 65.44 9,804,084 +1.51(+2.36%)
Feb 07, 2020 63.47 64.40 63.43 63.93 7,400,205 +0.64(+1.02%)
Feb 06, 2020 63.43 63.96 62.90 63.29 7,290,965 +0.27(+0.43%)
Feb 05, 2020 61.45 63.23 61.25 63.02 7,396,415 +2.38(+3.92%)
Feb 04, 2020 60.13 61.16 60.12 60.64 8,419,826 +0.85(+1.42%)
Feb 03, 2020 61.11 61.29 59.67 59.79 8,612,877 -0.80(-1.31%)
Jan 31, 2020 61.96 61.96 60.21 60.59 11,047,475 -1.69(-2.71%)
Jan 30, 2020 62.62 62.72 61.09 62.28 9,435,935 -0.75(-1.19%)
Jan 29, 2020 64.42 64.42 62.94 63.03 7,035,275 -1.13(-1.77%)
Jan 28, 2020 63.65 64.45 63.54 64.16 5,638,491 +0.76(+1.20%)
Jan 27, 2020 62.45 63.62 61.96 63.40 7,164,748 -0.41(-0.64%)
Jan 24, 2020 65.79 65.80 62.69 63.81 11,334,475 -1.88(-2.86%)
Jan 23, 2020 65.90 66.00 64.75 65.69 9,629,220 -0.68(-1.02%)
Jan 22, 2020 66.25 66.66 66.03 66.37 4,701,358 +0.18(+0.27%)
Jan 21, 2020 67.44 67.45 65.98 66.19 9,759,532 -1.27(-1.88%)
Jan 17, 2020 67.54 67.83 67.29 67.46 6,198,388 -0.03(-0.04%)
Jan 16, 2020 67.11 67.59 66.80 67.49 7,776,824 +0.69(+1.04%)
Jan 15, 2020 65.66 67.10 65.61 66.79 9,129,343 +1.28(+1.95%)
Jan 14, 2020 64.36 65.60 64.35 65.52 7,307,051 +0.95(+1.47%)
Jan 13, 2020 64.15 64.77 63.56 64.57 7,499,037 +0.58(+0.90%)
Jan 10, 2020 65.05 65.10 63.73 63.99 5,871,813 -0.67(-1.03%)
Jan 09, 2020 64.78 65.01 64.49 64.66 6,114,735 +0.18(+0.28%)
Jan 08, 2020 64.34 64.86 63.54 64.48 9,365,912 -0.82(-1.25%)
Jan 07, 2020 65.32 65.37 64.48 65.29 6,956,120 -0.25(-0.38%)
Jan 06, 2020 64.89 65.61 64.83 65.54 5,206,940 +0.26(+0.39%)
Jan 03, 2020 64.97 65.72 64.84 65.29 5,019,203 -0.52(-0.80%)
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.