Indicators

CVS Health Corp (NY: CVS )

57.51 -0.89 (-1.52%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	58.57	58.85	57.01	57.85	10,177,576	-0.87(-1.49%)
May 28, 2020	58.85	59.76	58.59	58.72	7,483,333	+0.52(+0.89%)
May 27, 2020	57.32	58.23	56.33	58.20	8,067,766	+1.03(+1.81%)
May 26, 2020	56.88	57.88	56.76	57.17	9,036,943	+1.30(+2.32%)
May 22, 2020	55.95	56.01	55.49	55.87	3,962,310	-0.01(-0.02%)
May 21, 2020	55.54	56.40	55.34	55.88	6,215,880	+0.11(+0.19%)
May 20, 2020	56.55	56.76	55.57	55.78	7,985,394	-0.34(-0.61%)
May 19, 2020	55.85	56.62	55.47	56.12	5,736,007	-0.11(-0.19%)
May 18, 2020	56.88	57.22	56.17	56.23	7,729,679	+0.48(+0.85%)
May 15, 2020	54.50	55.85	54.44	55.75	11,811,216	+0.78(+1.41%)
May 14, 2020	54.97	55.06	53.24	54.97	10,035,158	+1.02(+1.90%)
May 13, 2020	55.83	56.02	53.61	53.95	12,388,350	-1.94(-3.47%)
May 12, 2020	56.64	56.97	55.63	55.89	12,217,720	-0.43(-0.77%)
May 11, 2020	55.33	56.54	55.30	56.32	7,832,750	+0.64(+1.14%)
May 08, 2020	54.84	55.79	54.49	55.69	8,299,791	+1.47(+2.72%)
May 07, 2020	54.14	54.52	53.69	54.22	11,083,820	+0.92(+1.72%)
May 06, 2020	55.96	56.01	53.17	53.30	18,566,898	-0.71(-1.31%)
May 05, 2020	53.49	54.36	53.24	54.00	8,887,896	+1.11(+2.10%)
May 04, 2020	52.19	53.05	52.00	52.89	7,220,211	+0.22(+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.