Skip to main content

CVS Health Corp (NY: CVS )

79.70 +0.27 (+0.34%)
Streaming Delayed Price Updated: 12:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 80.42 80.99 80.14 80.20 7,340,646 +0.02(+0.02%)
May 27, 2021 81.44 81.72 79.90 80.18 9,684,362 -0.83(-1.03%)
May 26, 2021 82.25 82.48 79.11 81.01 15,522,428 -1.28(-1.56%)
May 25, 2021 83.23 83.33 82.21 82.29 6,353,941 -0.94(-1.13%)
May 24, 2021 83.55 84.07 83.17 83.23 6,078,713 -0.09(-0.11%)
May 21, 2021 82.84 83.68 82.67 83.32 9,012,480 +0.69(+0.83%)
May 20, 2021 82.78 83.31 81.98 82.64 9,763,873 -0.13(-0.16%)
May 19, 2021 82.11 83.58 81.34 82.77 21,639,368 +0.56(+0.68%)
May 18, 2021 80.22 82.25 79.76 82.21 19,050,300 +3.76(+4.79%)
May 17, 2021 78.03 79.05 78.03 78.45 4,818,421 +0.21(+0.27%)
May 14, 2021 78.52 78.62 77.94 78.24 6,186,470 +0.06(+0.07%)
May 13, 2021 77.57 78.67 77.12 78.18 4,971,630 +0.83(+1.07%)
May 12, 2021 78.50 79.17 77.23 77.36 6,937,099 -0.92(-1.17%)
May 11, 2021 79.38 79.80 77.98 78.28 8,552,640 -1.37(-1.72%)
May 10, 2021 79.43 80.88 79.41 79.65 8,671,514 +0.69(+0.87%)
May 07, 2021 77.86 79.19 77.66 78.96 8,845,276 +1.31(+1.68%)
May 06, 2021 76.67 77.70 75.85 77.65 10,144,640 +0.61(+0.79%)
May 05, 2021 76.23 77.28 74.61 77.04 16,537,992 +1.78(+2.37%)
May 04, 2021 73.29 75.47 73.06 75.26 21,159,660 +3.18(+4.41%)
May 03, 2021 71.44 72.57 71.16 72.08 10,293,216 +1.20(+1.69%)
Apr 30, 2021 70.92 71.56 70.72 70.88 6,632,370 +0.03(+0.04%)
Apr 29, 2021 70.32 70.97 70.20 70.85 5,482,173 +0.90(+1.29%)
Apr 28, 2021 69.96 70.45 69.79 69.95 3,860,021 +0.27(+0.39%)
Apr 27, 2021 70.03 70.23 69.55 69.68 4,059,959 -0.59(-0.84%)
Apr 26, 2021 70.70 70.79 70.14 70.28 6,047,621 -0.28(-0.39%)
Apr 23, 2021 70.45 70.90 69.83 70.56 4,524,300 -0.12(-0.17%)
Apr 22, 2021 70.80 70.92 69.81 70.68 6,080,730 -0.02(-0.03%)
Apr 21, 2021 70.25 71.38 70.18 70.70 6,749,472 +0.73(+1.04%)
Apr 20, 2021 69.80 70.23 69.44 69.97 8,310,682 +0.15(+0.21%)
Apr 19, 2021 70.22 70.71 69.51 69.82 7,231,668 -0.12(-0.17%)
Apr 16, 2021 70.19 70.23 69.65 69.94 9,236,863 +0.09(+0.13%)
Apr 15, 2021 69.37 70.05 68.80 69.85 5,463,654 +0.65(+0.93%)
Apr 14, 2021 68.21 69.29 68.19 69.20 4,304,799 +0.98(+1.43%)
Apr 13, 2021 68.26 68.53 67.56 68.23 4,268,252 -0.41(-0.59%)
Apr 12, 2021 68.51 69.06 68.44 68.63 4,585,858 +0.36(+0.53%)
Apr 09, 2021 68.21 68.39 67.83 68.27 5,058,695 +0.26(+0.38%)
Apr 08, 2021 68.48 68.54 67.85 68.01 5,619,771 -0.65(-0.94%)
Apr 07, 2021 69.01 69.06 68.34 68.66 5,571,953 -0.12(-0.17%)
Apr 06, 2021 69.29 69.29 68.56 68.78 7,318,959 -0.39(-0.56%)
Apr 05, 2021 68.36 69.50 68.33 69.17 6,576,664 +0.68(+1.00%)
Apr 01, 2021 69.34 69.41 68.12 68.48 7,556,743 -0.86(-1.24%)
Mar 31, 2021 70.01 70.21 69.31 69.34 6,856,502 -0.78(-1.12%)
Mar 30, 2021 70.21 70.80 69.80 70.12 6,219,357 -0.20(-0.29%)
Mar 29, 2021 69.77 70.85 69.60 70.33 6,655,849 +0.31(+0.45%)
Mar 26, 2021 68.54 70.05 68.32 70.01 9,819,795 +1.74(+2.55%)
Mar 25, 2021 67.52 68.44 66.63 68.27 5,974,230 +0.79(+1.17%)
Mar 24, 2021 66.47 68.48 66.09 67.48 8,195,456 +1.21(+1.82%)
Mar 23, 2021 67.39 67.69 66.18 66.27 7,803,116 -1.45(-2.14%)
Mar 22, 2021 67.21 67.81 66.69 67.72 7,398,783 +0.27(+0.40%)
Mar 19, 2021 68.67 68.81 67.44 67.45 11,312,439 -1.20(-1.75%)
Mar 18, 2021 68.22 69.40 68.03 68.65 7,443,312 +0.43(+0.64%)
Mar 17, 2021 67.97 68.57 67.17 68.22 8,597,909 -0.98(-1.41%)
Mar 16, 2021 69.13 69.36 68.35 69.19 6,244,986 +0.09(+0.13%)
Mar 15, 2021 68.11 69.32 67.82 69.10 7,746,649 +0.97(+1.42%)
Mar 12, 2021 67.00 68.25 66.82 68.13 6,820,510 +1.45(+2.17%)
Mar 11, 2021 67.24 67.68 66.66 66.69 6,002,832 -0.32(-0.48%)
Mar 10, 2021 65.79 67.37 65.56 67.01 8,026,766 +1.35(+2.06%)
Mar 09, 2021 66.69 67.33 65.61 65.65 9,429,767 -0.46(-0.70%)
Mar 08, 2021 65.71 66.86 65.24 66.11 9,767,083 +1.01(+1.56%)
Mar 05, 2021 63.97 65.40 63.75 65.10 9,000,132 +1.35(+2.11%)
Mar 04, 2021 63.56 64.56 63.06 63.76 7,998,583 +0.13(+0.20%)
Mar 03, 2021 63.57 64.07 62.94 63.63 6,716,393 +0.08(+0.13%)
Mar 02, 2021 64.05 64.19 63.48 63.54 5,694,835 -0.31(-0.49%)
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.