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 (%)
Dec 29, 2017 60.48 60.48 60.48 0 -0.46(-0.75%)
Dec 28, 2017 60.78 61.08 60.45 60.93 5,029,583 +0.24(+0.40%)
Dec 27, 2017 61.57 61.64 60.60 60.69 6,289,871 -0.77(-1.25%)
Dec 26, 2017 61.31 61.73 60.69 61.46 5,756,448 +0.23(+0.37%)
Dec 22, 2017 62.24 62.32 61.14 61.23 6,332,668 -1.03(-1.65%)
Dec 21, 2017 61.32 63.29 61.22 62.26 12,608,735 +0.90(+1.47%)
Dec 20, 2017 60.60 61.88 60.57 61.36 12,673,504 +1.04(+1.73%)
Dec 19, 2017 59.77 60.87 59.73 60.32 14,158,422 +0.53(+0.89%)
Dec 18, 2017 61.03 61.22 59.77 59.78 15,233,761 -1.18(-1.93%)
Dec 15, 2017 59.50 61.46 59.02 60.96 17,184,062 +1.90(+3.22%)
Dec 14, 2017 59.75 59.96 58.78 59.06 9,847,485 -0.68(-1.14%)
Dec 13, 2017 60.70 60.81 59.22 59.74 11,915,375 -1.03(-1.69%)
Dec 12, 2017 60.77 61.05 60.20 60.77 9,869,965 -0.19(-0.31%)
Dec 11, 2017 60.82 61.39 60.53 60.96 8,016,416 -0.01(-0.01%)
Dec 08, 2017 60.97 61.56 59.13 60.97 14,997,946 +1.67(+2.81%)
Dec 07, 2017 59.33 59.50 57.99 59.30 14,824,563 -0.24(-0.41%)
Dec 06, 2017 58.91 59.70 58.56 59.54 14,824,829 +0.31(+0.52%)
Dec 05, 2017 59.23 60.18 58.81 59.23 18,490,578 -0.57(-0.95%)
Dec 04, 2017 60.85 60.88 58.55 59.80 48,504,364 -2.86(-4.57%)
Dec 01, 2017 63.08 63.89 61.90 62.66 12,691,403 -1.23(-1.93%)
Nov 30, 2017 61.47 64.89 61.35 63.90 24,305,296 +2.67(+4.36%)
Nov 29, 2017 60.69 62.29 60.68 61.23 8,787,258 +0.58(+0.96%)
Nov 28, 2017 58.92 60.65 58.39 60.64 10,006,531 +1.92(+3.27%)
Nov 27, 2017 59.17 58.57 58.72 7,368,356 -0.13(-0.21%)
Nov 24, 2017 59.97 60.00 58.81 58.85 3,587,929 -0.78(-1.30%)
Nov 22, 2017 59.55 60.12 59.39 59.62 6,372,327 -0.02(-0.03%)
Nov 21, 2017 58.96 59.75 58.83 59.64 11,519,539 +0.93(+1.59%)
Nov 20, 2017 58.87 59.22 58.20 58.71 10,177,743 -0.25(-0.42%)
Nov 17, 2017 58.60 59.25 58.39 58.96 6,452,357 +0.35(+0.60%)
Nov 16, 2017 58.47 59.27 58.02 58.61 7,729,581 +0.38(+0.66%)
Nov 15, 2017 58.39 58.71 57.91 58.22 6,393,752 -0.53(-0.91%)
Nov 14, 2017 59.35 59.59 58.32 58.76 7,149,838 -0.87(-1.45%)
Nov 13, 2017 59.37 61.73 58.63 59.62 11,837,600 +0.41(+0.69%)
Nov 10, 2017 58.08 59.65 57.71 59.22 12,347,874 +1.64(+2.85%)
Nov 09, 2017 57.72 57.91 57.11 57.57 8,380,263 +0.02(+0.04%)
Nov 08, 2017 57.48 57.63 57.06 57.55 10,383,854 +0.03(+0.06%)
Nov 07, 2017 55.77 57.91 55.62 57.51 14,547,106 +1.79(+3.22%)
Nov 06, 2017 56.91 58.24 55.43 55.72 16,999,780 -2.04(-3.54%)
Nov 03, 2017 57.81 58.12 56.82 57.76 11,869,758 -0.11(-0.19%)
Nov 02, 2017 57.67 58.32 57.65 57.87 6,447,914 +0.32(+0.55%)
Nov 01, 2017 57.41 57.99 56.88 57.56 10,110,387 +0.39(+0.69%)
Oct 31, 2017 57.02 57.84 57.02 57.16 8,630,690 +0.07(+0.12%)
Oct 30, 2017 57.36 58.11 56.73 57.10 12,468,870 -0.45(-0.78%)
Oct 27, 2017 61.64 62.55 56.86 57.55 39,101,244 -3.60(-5.89%)
Oct 26, 2017 63.22 63.79 59.04 61.15 26,351,836 -1.85(-2.94%)
Oct 25, 2017 63.80 63.91 62.13 63.00 7,970,603 -0.40(-0.63%)
Oct 24, 2017 63.54 63.75 62.89 63.40 7,121,232 +0.08(+0.13%)
Oct 23, 2017 63.42 63.80 63.22 63.32 8,975,688 -0.07(-0.11%)
Oct 20, 2017 62.14 63.40 61.75 63.39 11,035,292 +1.54(+2.49%)
Oct 19, 2017 61.54 62.32 61.49 61.85 9,722,110 +0.44(+0.72%)
Oct 18, 2017 60.40 61.79 59.90 61.41 12,645,830 +1.22(+2.02%)
Oct 17, 2017 60.01 60.42 59.77 60.19 7,323,227 +0.16(+0.26%)
Oct 16, 2017 60.08 60.83 59.77 60.03 7,140,041 -0.13(-0.22%)
Oct 13, 2017 61.41 61.49 60.10 60.16 8,104,698 -0.98(-1.60%)
Oct 12, 2017 61.24 61.80 60.92 61.14 7,453,103 -0.10(-0.16%)
Oct 11, 2017 61.91 62.13 61.14 61.24 8,552,460 -0.67(-1.08%)
Oct 10, 2017 61.56 62.51 60.74 61.91 12,930,532 +0.34(+0.55%)
Oct 09, 2017 63.85 63.99 61.12 61.57 16,124,173 -2.17(-3.41%)
Oct 06, 2017 66.62 66.69 63.42 63.74 14,233,893 -3.30(-4.92%)
Oct 05, 2017 66.38 67.08 66.34 67.04 7,349,822 +0.69(+1.04%)
Oct 04, 2017 67.04 67.09 66.24 66.35 5,257,365 -0.70(-1.04%)
Oct 03, 2017 66.73 67.38 66.73 67.05 8,124,119 +0.12(+0.17%)
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.