Skip to main content

CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 66.89 67.26 66.15 66.22 8,048,536 +0.20(+0.30%)
Oct 30, 2014 65.48 66.33 65.42 66.02 4,019,884 +0.28(+0.42%)
Oct 29, 2014 65.65 66.06 65.27 65.74 4,378,790 -0.01(-0.01%)
Oct 28, 2014 65.75 65.80 65.36 65.75 4,389,356 +0.28(+0.42%)
Oct 27, 2014 65.05 65.05 65.05 65.47 4,668,238 +0.42(+0.65%)
Oct 24, 2014 64.58 65.09 64.38 65.05 3,510,710 +0.53(+0.83%)
Oct 23, 2014 64.76 65.17 64.38 64.51 5,143,805 +0.27(+0.42%)
Oct 22, 2014 64.11 64.66 63.93 64.24 6,746,376 +0.25(+0.40%)
Oct 21, 2014 63.09 64.13 62.90 63.99 6,694,229 +1.11(+1.76%)
Oct 20, 2014 61.57 63.04 61.41 62.88 7,438,990 +1.38(+2.25%)
Oct 17, 2014 61.43 61.66 60.74 61.50 7,241,115 +0.88(+1.46%)
Oct 16, 2014 59.76 61.26 59.53 60.61 9,562,096 -0.14(-0.23%)
Oct 15, 2014 61.29 61.51 59.61 60.75 11,736,132 -1.30(-2.09%)
Oct 14, 2014 62.04 62.51 61.82 62.05 10,158,368 +0.43(+0.70%)
Oct 13, 2014 63.47 63.47 61.54 61.62 9,773,912 -1.82(-2.86%)
Oct 10, 2014 63.21 64.18 62.82 63.44 9,443,521 +0.41(+0.65%)
Oct 09, 2014 63.47 63.99 63.01 63.03 6,599,505 -0.44(-0.69%)
Oct 08, 2014 62.52 63.50 62.34 63.47 6,301,510 +1.15(+1.84%)
Oct 07, 2014 62.31 63.07 62.17 62.32 6,080,286 -0.24(-0.38%)
Oct 06, 2014 62.73 63.01 62.36 62.56 4,382,301 +0.01(+0.01%)
Oct 03, 2014 61.86 62.61 61.61 62.55 7,321,020 +0.98(+1.59%)
Oct 02, 2014 60.94 61.73 60.77 61.57 8,187,378 +0.71(+1.16%)
Oct 01, 2014 61.11 61.40 60.80 60.87 9,066,587 -0.35(-0.57%)
Sep 30, 2014 61.53 61.77 61.11 61.21 5,264,561 -0.34(-0.55%)
Sep 29, 2014 61.33 61.68 60.97 61.55 3,935,561 -0.20(-0.32%)
Sep 26, 2014 61.24 61.87 61.23 61.75 5,093,578 +0.35(+0.56%)
Sep 25, 2014 61.97 62.14 61.30 61.41 5,069,616 -0.75(-1.21%)
Sep 24, 2014 61.80 62.21 61.64 62.16 5,550,182 +0.64(+1.04%)
Sep 23, 2014 61.96 62.11 61.39 61.52 4,789,993 -0.47(-0.76%)
Sep 22, 2014 62.47 62.51 61.89 61.99 4,595,234 -0.59(-0.95%)
Sep 19, 2014 62.81 62.87 62.32 62.58 7,640,159 +0.15(+0.23%)
Sep 18, 2014 63.02 63.17 62.34 62.44 6,281,322 -0.82(-1.29%)
Sep 17, 2014 62.99 63.44 62.87 63.25 4,641,884 +0.02(+0.02%)
Sep 16, 2014 62.42 63.51 62.41 63.24 4,982,540 +0.75(+1.21%)
Sep 15, 2014 62.34 62.51 62.22 62.48 5,681,235 +0.52(+0.83%)
Sep 12, 2014 62.57 62.57 61.78 61.97 3,728,728 -0.40(-0.64%)
Sep 11, 2014 62.11 62.47 62.11 62.37 5,105,008 +0.14(+0.22%)
Sep 10, 2014 62.13 62.44 61.98 62.23 3,577,051 +0.04(+0.06%)
Sep 09, 2014 62.68 62.73 61.97 62.19 5,004,857 -0.42(-0.66%)
Sep 08, 2014 62.85 63.16 62.41 62.61 4,365,579 -0.18(-0.29%)
Sep 05, 2014 61.89 62.80 61.61 62.79 4,638,337 +1.02(+1.66%)
Sep 04, 2014 61.86 62.37 61.54 61.77 6,402,404 -0.04(-0.06%)
Sep 03, 2014 61.44 62.01 61.30 61.81 4,566,594 +0.48(+0.79%)
Sep 02, 2014 61.12 61.37 60.93 61.32 3,336,364 +0.22(+0.35%)
Aug 29, 2014 61.14 61.11 61.11 61.11 3,141,563 +0.02(+0.03%)
Aug 28, 2014 61.00 61.22 60.74 61.09 2,355,188 +0.00(+0.00%)
Aug 27, 2014 61.13 61.34 61.02 61.09 2,721,457 +0.06(+0.10%)
Aug 26, 2014 60.89 61.25 60.68 61.03 3,548,860 +0.11(+0.18%)
Aug 25, 2014 61.10 61.35 60.84 60.92 3,251,453 -0.02(-0.04%)
Aug 22, 2014 60.69 61.22 60.69 60.94 4,553,610 +0.20(+0.33%)
Aug 21, 2014 61.37 61.39 60.73 60.74 3,377,209 -0.48(-0.79%)
Aug 20, 2014 61.10 61.34 60.89 61.23 3,360,392 +0.06(+0.10%)
Aug 19, 2014 60.99 61.17 60.74 61.17 2,927,870 +0.29(+0.48%)
Aug 18, 2014 60.88 61.09 60.68 60.87 2,868,137 +0.18(+0.30%)
Aug 15, 2014 60.99 61.13 60.33 60.69 4,301,692 -0.30(-0.49%)
Aug 14, 2014 60.81 61.01 60.69 60.99 3,505,725 +0.30(+0.49%)
Aug 13, 2014 60.71 60.86 60.33 60.69 4,483,503 +0.18(+0.31%)
Aug 12, 2014 60.15 60.64 60.08 60.51 3,153,050 +0.24(+0.40%)
Aug 11, 2014 60.01 60.52 59.95 60.27 4,224,033 +0.42(+0.71%)
Aug 08, 2014 58.64 59.93 58.59 59.84 5,947,899 +1.31(+2.23%)
Aug 07, 2014 59.61 59.71 58.17 58.54 7,366,548 -0.71(-1.19%)
Aug 06, 2014 57.47 59.55 57.44 59.24 14,700,963 -0.18(-0.31%)
Aug 05, 2014 60.00 60.73 58.58 59.43 8,837,996 -0.08(-0.13%)
Aug 04, 2014 58.85 59.59 58.84 59.51 5,652,142 +0.68(+1.15%)
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.