Indicators

CVS Health Corp (NY: CVS )

67.18 -0.15 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.