Skip to main content

CVS Health Corp (NY: CVS )

79.76 +0.33 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 81.30 81.70 79.17 79.21 6,457,338 -1.80(-2.22%)
Sep 29, 2021 79.83 81.44 79.75 81.01 5,171,408 +1.05(+1.32%)
Sep 28, 2021 79.94 80.58 79.56 79.95 6,704,303 -0.07(-0.09%)
Sep 27, 2021 78.88 80.68 78.88 80.03 5,630,273 +0.96(+1.22%)
Sep 24, 2021 79.33 79.66 78.87 79.07 3,094,485 -0.14(-0.18%)
Sep 23, 2021 78.54 79.92 78.28 79.21 4,152,376 +0.93(+1.19%)
Sep 22, 2021 78.89 79.23 78.23 78.27 4,199,151 -0.07(-0.08%)
Sep 21, 2021 79.29 79.92 78.26 78.34 5,413,221 -0.61(-0.77%)
Sep 20, 2021 78.99 79.76 78.00 78.95 5,717,710 -0.87(-1.09%)
Sep 17, 2021 79.33 80.11 79.33 79.81 9,356,338 +0.15(+0.19%)
Sep 16, 2021 80.25 80.58 78.94 79.66 4,466,084 -0.18(-0.22%)
Sep 15, 2021 78.27 80.25 78.09 79.84 6,805,774 +1.54(+1.97%)
Sep 14, 2021 79.38 79.40 78.10 78.30 4,159,477 -0.58(-0.73%)
Sep 13, 2021 78.54 79.52 78.42 78.88 4,815,720 +0.67(+0.86%)
Sep 10, 2021 80.08 80.09 77.89 78.21 6,924,949 -1.51(-1.90%)
Sep 09, 2021 80.20 80.30 79.53 79.72 4,367,585 -0.76(-0.94%)
Sep 08, 2021 80.59 80.85 79.61 80.48 3,807,005 -0.34(-0.42%)
Sep 07, 2021 81.39 81.58 80.14 80.81 4,957,086 -0.83(-1.02%)
Sep 03, 2021 81.31 81.94 80.86 81.64 5,289,562 +0.48(+0.59%)
Sep 02, 2021 80.04 81.67 80.02 81.17 5,596,302 +1.17(+1.46%)
Sep 01, 2021 80.36 80.46 78.30 80.00 7,166,246 -0.63(-0.79%)
Aug 31, 2021 79.12 81.09 78.97 80.64 8,864,936 +1.67(+2.12%)
Aug 30, 2021 78.35 79.05 77.85 78.96 5,870,698 +0.83(+1.06%)
Aug 27, 2021 77.77 78.20 77.51 78.13 4,181,779 +0.63(+0.82%)
Aug 26, 2021 78.21 78.21 77.00 77.50 4,193,573 -0.50(-0.65%)
Aug 25, 2021 78.01 78.58 77.47 78.00 3,383,933 -0.22(-0.29%)
Aug 24, 2021 78.86 78.88 78.20 78.23 3,502,559 -0.74(-0.93%)
Aug 23, 2021 79.70 80.12 78.88 78.96 3,973,110 -0.23(-0.29%)
Aug 20, 2021 78.50 79.31 78.16 79.20 4,277,623 +0.58(+0.74%)
Aug 19, 2021 78.37 79.27 77.96 78.62 5,561,316 -0.34(-0.43%)
Aug 18, 2021 80.54 80.77 78.90 78.96 4,838,351 -1.75(-2.17%)
Aug 17, 2021 79.45 80.95 79.38 80.71 6,570,290 +1.01(+1.26%)
Aug 16, 2021 78.66 79.80 78.28 79.70 4,823,889 +0.96(+1.22%)
Aug 13, 2021 79.57 79.80 78.62 78.74 3,920,866 -0.73(-0.92%)
Aug 12, 2021 79.53 79.80 78.59 79.47 7,007,487 +0.18(+0.22%)
Aug 11, 2021 77.99 79.48 77.99 79.29 8,632,360 +1.60(+2.05%)
Aug 10, 2021 76.21 77.76 75.82 77.70 6,329,949 +1.48(+1.95%)
Aug 09, 2021 75.79 76.46 75.44 76.21 4,896,650 +0.37(+0.49%)
Aug 06, 2021 75.16 76.29 74.81 75.84 7,523,542 +1.12(+1.50%)
Aug 05, 2021 75.94 76.30 74.05 74.72 12,129,378 -1.40(-1.84%)
Aug 04, 2021 74.90 77.66 74.68 76.12 15,360,578 -2.29(-2.92%)
Aug 03, 2021 77.25 78.56 76.20 78.40 8,161,204 +1.48(+1.93%)
Aug 02, 2021 76.87 77.40 76.56 76.92 5,012,552 +0.05(+0.06%)
Jul 30, 2021 77.43 77.91 76.67 76.87 6,424,345 -0.65(-0.84%)
Jul 29, 2021 78.40 78.54 77.28 77.53 4,590,853 -0.22(-0.29%)
Jul 28, 2021 78.06 78.15 77.00 77.75 3,516,384 -0.32(-0.41%)
Jul 27, 2021 77.05 78.12 76.83 78.07 4,614,077 +0.72(+0.93%)
Jul 26, 2021 77.87 78.67 77.21 77.35 5,126,216 -0.37(-0.48%)
Jul 23, 2021 77.47 78.05 77.28 77.72 4,382,765 +0.60(+0.77%)
Jul 22, 2021 77.20 77.30 76.47 77.13 5,008,186 +0.07(+0.08%)
Jul 21, 2021 76.49 77.22 76.12 77.06 7,333,253 +1.17(+1.54%)
Jul 20, 2021 75.05 76.90 74.96 75.89 6,878,908 +1.05(+1.40%)
Jul 19, 2021 75.26 75.66 73.81 74.84 5,534,607 -0.97(-1.28%)
Jul 16, 2021 76.24 76.55 75.55 75.82 5,888,273 -0.32(-0.43%)
Jul 15, 2021 75.85 76.42 75.62 76.14 3,903,897 -0.32(-0.42%)
Jul 14, 2021 76.03 76.71 75.67 76.47 6,799,541 +0.71(+0.93%)
Jul 13, 2021 76.09 76.39 75.63 75.76 3,323,426 -0.15(-0.20%)
Jul 12, 2021 75.05 76.18 74.62 75.91 4,327,107 +0.46(+0.61%)
Jul 09, 2021 75.07 75.78 75.03 75.45 3,742,209 +1.02(+1.37%)
Jul 08, 2021 74.77 75.03 74.02 74.43 5,837,986 -1.04(-1.38%)
Jul 07, 2021 75.11 76.43 74.63 75.46 7,413,891 +0.15(+0.20%)
Jul 06, 2021 76.20 76.20 74.45 75.32 7,052,878 -1.16(-1.52%)
Jul 02, 2021 76.23 76.75 75.58 76.48 6,026,811 +0.19(+0.26%)
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.