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 (%)
Jul 31, 2020 57.91 58.01 56.55 57.14 10,134,022 -0.96(-1.66%)
Jul 30, 2020 57.80 58.23 57.45 58.11 5,067,128 -0.20(-0.34%)
Jul 29, 2020 57.61 58.63 57.28 58.30 7,022,430 +0.86(+1.50%)
Jul 28, 2020 56.67 57.65 56.50 57.44 6,160,922 +0.64(+1.12%)
Jul 27, 2020 57.07 57.25 56.39 56.81 7,700,085 -0.70(-1.22%)
Jul 24, 2020 58.36 59.00 57.21 57.51 7,089,828 -0.41(-0.71%)
Jul 23, 2020 57.92 58.42 57.68 57.91 5,655,685 +0.01(+0.02%)
Jul 22, 2020 58.20 58.30 57.32 57.91 5,325,763 -0.22(-0.37%)
Jul 21, 2020 57.55 58.35 57.25 58.12 6,603,305 +0.55(+0.95%)
Jul 20, 2020 58.86 58.98 57.43 57.57 6,303,617 -1.31(-2.22%)
Jul 17, 2020 58.83 59.12 58.57 58.88 5,685,033 +0.33(+0.57%)
Jul 16, 2020 58.11 58.88 57.76 58.55 6,417,515 +0.37(+0.63%)
Jul 15, 2020 57.61 58.22 57.20 58.18 7,959,795 +0.79(+1.38%)
Jul 14, 2020 56.23 57.56 56.03 57.38 7,285,244 +0.97(+1.72%)
Jul 13, 2020 56.46 57.24 56.19 56.41 7,485,057 -0.03(-0.05%)
Jul 10, 2020 55.31 56.51 54.95 56.44 10,517,322 +1.23(+2.24%)
Jul 09, 2020 56.16 56.52 54.55 55.20 11,289,443 -1.69(-2.98%)
Jul 08, 2020 57.47 57.77 56.24 56.90 10,432,226 -0.68(-1.19%)
Jul 07, 2020 57.94 58.17 57.33 57.58 6,487,910 -0.91(-1.56%)
Jul 06, 2020 58.61 58.92 58.14 58.49 5,890,562 +0.21(+0.36%)
Jul 02, 2020 58.70 59.28 58.15 58.29 5,217,922 +0.13(+0.22%)
Jul 01, 2020 58.53 59.10 58.10 58.16 5,559,279 -0.37(-0.63%)
Jun 30, 2020 58.29 58.80 57.62 58.53 7,808,416 +0.50(+0.85%)
Jun 29, 2020 57.65 58.80 57.53 58.03 7,890,823 +0.87(+1.53%)
Jun 26, 2020 57.56 57.77 56.50 57.16 8,127,597 -0.51(-0.89%)
Jun 25, 2020 56.48 57.83 56.23 57.67 6,306,293 +0.76(+1.33%)
Jun 24, 2020 57.48 57.70 56.15 56.92 7,950,823 -1.13(-1.94%)
Jun 23, 2020 58.43 58.79 57.95 58.04 5,839,000 +0.12(+0.20%)
Jun 22, 2020 58.14 58.31 57.01 57.93 6,731,315 -0.17(-0.29%)
Jun 19, 2020 59.38 59.46 57.75 58.10 23,567,900 +0.00(+0.00%)
Jun 18, 2020 58.24 58.53 57.56 58.10 6,494,707 -0.46(-0.78%)
Jun 17, 2020 59.46 59.58 58.26 58.56 7,973,342 -0.52(-0.88%)
Jun 16, 2020 58.53 59.63 57.58 59.08 12,185,180 +2.04(+3.57%)
Jun 15, 2020 56.78 57.46 55.69 57.04 10,413,885 -0.75(-1.29%)
Jun 12, 2020 58.35 59.26 56.52 57.79 11,484,069 +0.89(+1.57%)
Jun 11, 2020 59.56 59.84 56.49 56.90 13,236,498 -3.92(-6.44%)
Jun 10, 2020 62.68 62.71 60.70 60.82 7,038,155 -1.68(-2.68%)
Jun 09, 2020 62.94 63.32 62.14 62.49 6,612,314 -1.13(-1.77%)
Jun 08, 2020 61.44 63.64 61.40 63.62 9,496,264 +2.04(+3.32%)
Jun 05, 2020 60.61 62.33 60.47 61.57 9,544,582 +1.64(+2.74%)
Jun 04, 2020 59.72 60.11 59.41 59.93 6,070,046 -0.29(-0.48%)
Jun 03, 2020 60.48 60.97 59.67 60.22 6,773,109 +0.01(+0.01%)
Jun 02, 2020 59.13 60.64 58.92 60.21 6,064,617 +1.08(+1.83%)
Jun 01, 2020 58.95 59.42 58.56 59.13 5,758,779 +0.06(+0.11%)
May 29, 2020 59.81 60.09 58.21 59.07 9,967,512 -0.89(-1.49%)
May 28, 2020 60.09 61.02 59.83 59.96 7,328,878 +0.53(+0.89%)
May 27, 2020 58.53 59.46 57.52 59.43 7,901,249 +1.05(+1.81%)
May 26, 2020 58.08 59.10 57.95 58.38 8,850,422 +1.32(+2.32%)
May 22, 2020 57.13 57.20 56.65 57.05 3,880,528 -0.01(-0.02%)
May 21, 2020 56.71 57.59 56.51 57.06 6,087,585 +0.11(+0.19%)
May 20, 2020 57.74 57.95 56.74 56.95 7,820,577 -0.35(-0.61%)
May 19, 2020 57.02 57.82 56.64 57.30 5,617,617 -0.11(-0.19%)
May 18, 2020 58.08 58.43 57.36 57.41 7,570,140 +0.49(+0.85%)
May 15, 2020 55.65 57.02 55.59 56.93 11,567,434 +0.79(+1.41%)
May 14, 2020 56.13 56.22 54.36 56.13 9,828,034 +1.04(+1.90%)
May 13, 2020 57.01 57.20 54.74 55.09 12,132,656 -1.98(-3.47%)
May 12, 2020 57.84 58.17 56.80 57.07 11,965,548 -0.44(-0.77%)
May 11, 2020 56.49 57.73 56.47 57.51 7,671,084 +0.65(+1.14%)
May 08, 2020 56.00 56.96 55.64 56.86 8,128,485 +1.50(+2.72%)
May 07, 2020 55.28 55.66 54.82 55.36 10,855,052 +0.94(+1.72%)
May 06, 2020 57.14 57.20 54.29 54.42 18,183,680 -0.72(-1.31%)
May 05, 2020 54.62 55.50 54.37 55.14 8,704,451 +1.13(+2.10%)
May 04, 2020 53.29 54.17 53.10 54.01 7,071,187 +0.23(+0.42%)
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.