CVS Health Corp (NY: CVS )

58.98 USD +0.20 (+0.34%)
Streaming Delayed Price Updated: 10:22 AM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 19, 2020 60.06 60.44 58.71 58.78 6,980,899 -0.81(-1.36%)
Oct 16, 2020 59.37 59.86 58.90 59.59 6,822,600 +0.27(+0.46%)
Oct 15, 2020 58.08 59.33 57.91 59.32 8,205,738 +0.81(+1.38%)
Oct 14, 2020 58.94 59.34 58.44 58.51 6,192,521 -0.61(-1.03%)
Oct 13, 2020 59.40 59.95 58.95 59.12 5,699,914 -0.60(-1.00%)
Oct 12, 2020 59.50 60.22 59.27 59.72 5,806,447 +0.32(+0.54%)
Oct 09, 2020 60.80 60.80 59.21 59.40 5,698,900 -1.07(-1.77%)
Oct 08, 2020 59.63 60.50 59.33 60.47 4,893,216 +1.05(+1.77%)
Oct 07, 2020 58.60 59.98 58.56 59.42 6,060,203 +1.19(+2.04%)
Oct 06, 2020 59.11 59.52 58.16 58.23 5,704,717 -0.72(-1.22%)
Oct 05, 2020 58.26 58.97 58.19 58.95 5,168,752 +1.12(+1.94%)
Oct 02, 2020 57.09 58.69 56.92 57.83 7,143,300 -0.01(-0.02%)
Oct 01, 2020 58.43 58.67 57.35 57.84 7,558,879 -0.56(-0.96%)
Sep 30, 2020 57.64 59.10 57.60 58.40 8,156,102 +0.86(+1.49%)
Sep 29, 2020 57.95 57.95 57.05 57.54 5,782,221 -0.40(-0.69%)
Sep 28, 2020 57.60 58.60 57.60 57.94 5,304,563 +0.62(+1.08%)
Sep 25, 2020 56.31 57.43 56.11 57.32 4,911,400 +0.61(+1.08%)
Sep 24, 2020 57.18 57.60 56.35 56.71 6,960,223 -0.69(-1.20%)
Sep 23, 2020 58.16 58.38 57.37 57.40 6,724,259 -0.74(-1.27%)
Sep 22, 2020 58.81 59.23 58.09 58.14 6,904,598 -0.73(-1.24%)
Sep 21, 2020 58.85 59.01 57.96 58.87 9,782,867 -0.70(-1.18%)
Sep 18, 2020 58.51 59.77 57.88 59.57 13,532,200 +1.16(+1.99%)
Sep 17, 2020 57.10 58.67 56.82 58.41 12,277,583 +0.93(+1.62%)
Sep 16, 2020 57.20 57.85 56.10 57.48 15,420,853 +0.48(+0.84%)
Sep 15, 2020 58.00 58.61 56.99 57.00 10,136,641 -0.97(-1.67%)
Sep 14, 2020 57.63 58.21 57.55 57.97 12,954,449 +0.57(+0.99%)
Sep 11, 2020 58.13 58.14 57.06 57.40 11,596,999 -0.60(-1.03%)
Sep 10, 2020 59.44 59.65 57.96 58.00 10,104,915 -1.53(-2.57%)
Sep 09, 2020 59.69 60.14 59.21 59.53 6,258,635 +0.00(+0.00%)
Sep 08, 2020 60.43 60.81 59.28 59.53 7,800,579 -0.71(-1.18%)
Sep 04, 2020 60.45 60.80 59.29 60.24 8,655,100 -0.21(-0.35%)
Sep 03, 2020 61.38 61.99 60.04 60.45 8,927,018 -0.46(-0.76%)
Sep 02, 2020 60.30 61.32 60.18 60.91 15,719,459 +0.63(+1.05%)
Sep 01, 2020 62.01 62.04 59.95 60.28 12,373,079 -1.84(-2.96%)
Aug 31, 2020 62.46 63.06 62.11 62.12 8,169,155 -1.09(-1.72%)
Aug 28, 2020 63.47 63.63 62.83 63.21 5,045,000 -0.18(-0.28%)
Aug 27, 2020 62.63 63.61 62.27 63.39 5,071,832 +0.69(+1.10%)
Aug 26, 2020 63.12 63.17 61.89 62.70 8,196,901 -0.77(-1.21%)
Aug 25, 2020 64.06 64.17 63.19 63.47 4,325,506 -0.40(-0.63%)
Aug 24, 2020 64.01 67.30 63.42 63.87 8,359,100 -0.07(-0.11%)
Aug 21, 2020 63.70 64.12 63.43 63.94 4,961,700 +0.22(+0.35%)
Aug 20, 2020 64.82 64.93 63.63 63.72 6,033,299 -1.56(-2.39%)
Aug 19, 2020 65.39 65.71 64.99 65.28 5,066,576 +0.10(+0.15%)
Aug 18, 2020 65.01 65.56 64.90 65.18 7,118,962 +0.28(+0.43%)
Aug 17, 2020 65.85 65.88 64.88 64.90 5,601,654 -0.77(-1.17%)
Aug 14, 2020 64.28 65.68 64.09 65.67 4,920,500 +0.97(+1.50%)
Aug 13, 2020 64.57 64.97 64.05 64.70 6,555,808 -0.29(-0.45%)
Aug 12, 2020 65.83 65.98 64.61 64.99 6,866,722 -0.27(-0.41%)
Aug 11, 2020 66.30 67.17 65.07 65.26 6,947,997 -0.45(-0.68%)
Aug 10, 2020 64.90 65.96 64.79 65.71 6,516,500 +0.75(+1.15%)
Aug 07, 2020 63.79 64.97 63.65 64.96 6,115,100 +0.84(+1.31%)
Aug 06, 2020 64.55 65.40 63.92 64.12 6,640,995 -0.28(-0.43%)
Aug 05, 2020 65.54 65.60 63.90 64.40 12,905,917 -0.58(-0.89%)
Aug 04, 2020 63.74 65.41 63.67 64.98 9,474,967 +1.12(+1.75%)
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.