Skip to main content

CVS Health Corp (NY: CVS )

79.72 +0.29 (+0.37%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 53.43 53.86 53.07 53.65 7,165,112 +0.68(+1.28%)
Aug 29, 2019 52.95 53.37 52.71 52.98 7,702,927 +0.59(+1.13%)
Aug 28, 2019 52.02 52.47 51.63 52.39 8,875,824 +0.26(+0.49%)
Aug 27, 2019 53.91 54.00 52.07 52.13 8,743,960 -1.38(-2.58%)
Aug 26, 2019 53.55 53.72 53.09 53.51 5,506,150 +0.46(+0.86%)
Aug 23, 2019 54.04 54.71 52.87 53.05 10,624,986 -1.59(-2.92%)
Aug 22, 2019 54.53 54.75 53.81 54.65 7,269,609 +0.35(+0.65%)
Aug 21, 2019 54.76 55.12 54.25 54.30 10,895,094 +0.08(+0.15%)
Aug 20, 2019 53.94 54.49 53.79 54.22 10,175,056 +0.15(+0.28%)
Aug 19, 2019 53.56 54.21 53.37 54.07 11,436,131 +0.98(+1.84%)
Aug 16, 2019 52.21 53.33 52.07 53.09 10,949,491 +1.27(+2.45%)
Aug 15, 2019 51.79 52.09 51.01 51.82 12,206,886 +0.25(+0.48%)
Aug 14, 2019 52.25 52.39 51.49 51.58 11,991,473 -1.14(-2.16%)
Aug 13, 2019 51.70 52.82 51.50 52.71 9,398,941 +0.99(+1.91%)
Aug 12, 2019 52.01 52.19 51.58 51.73 5,696,043 -0.49(-0.94%)
Aug 09, 2019 51.91 52.40 51.51 52.22 7,601,003 +0.22(+0.42%)
Aug 08, 2019 51.72 52.42 51.52 52.00 16,899,404 +0.81(+1.58%)
Aug 07, 2019 49.56 51.33 49.33 51.19 25,988,920 +3.55(+7.45%)
Aug 06, 2019 48.09 48.18 46.68 47.64 14,522,746 -0.37(-0.77%)
Aug 05, 2019 48.48 49.28 47.61 48.01 10,772,551 -1.06(-2.15%)
Aug 02, 2019 48.82 49.18 48.45 49.07 7,576,932 +0.30(+0.61%)
Aug 01, 2019 49.14 50.12 48.76 48.77 13,451,727 -0.44(-0.90%)
Jul 31, 2019 49.85 49.85 48.79 49.21 9,619,706 -0.58(-1.17%)
Jul 30, 2019 49.24 49.84 48.92 49.79 5,696,291 +0.24(+0.48%)
Jul 29, 2019 48.85 49.78 48.84 49.55 5,620,714 +0.63(+1.30%)
Jul 26, 2019 48.92 49.32 48.75 48.92 5,397,025 +0.09(+0.18%)
Jul 25, 2019 49.04 49.23 48.48 48.83 6,274,623 -0.48(-0.98%)
Jul 24, 2019 49.23 49.40 48.41 49.31 7,691,550 +0.19(+0.39%)
Jul 23, 2019 48.37 49.23 48.05 49.12 7,989,038 +0.69(+1.42%)
Jul 22, 2019 48.95 49.02 48.24 48.43 6,550,047 -0.40(-0.82%)
Jul 19, 2019 49.49 49.60 48.83 48.83 6,278,956 -0.49(-0.99%)
Jul 18, 2019 48.94 49.48 48.42 49.32 6,946,453 +0.24(+0.48%)
Jul 17, 2019 50.04 50.08 48.89 49.08 8,794,518 -1.00(-2.00%)
Jul 16, 2019 50.08 50.19 49.64 50.09 5,799,925 -0.05(-0.10%)
Jul 15, 2019 50.42 50.44 49.78 50.14 6,738,940 -0.10(-0.19%)
Jul 12, 2019 50.54 51.05 50.05 50.24 11,558,485 -0.37(-0.72%)
Jul 11, 2019 51.82 52.49 50.21 50.60 33,256,374 +2.26(+4.68%)
Jul 10, 2019 48.01 48.45 47.70 48.34 5,793,612 +0.48(+1.00%)
Jul 09, 2019 48.05 48.33 47.70 47.86 6,595,616 -0.42(-0.87%)
Jul 08, 2019 48.34 48.40 47.80 48.28 6,799,608 -0.23(-0.47%)
Jul 05, 2019 48.22 48.98 48.11 48.51 4,884,982 +0.32(+0.67%)
Jul 03, 2019 48.02 48.74 48.01 48.18 4,717,265 +0.35(+0.73%)
Jul 02, 2019 47.90 48.02 47.24 47.83 5,682,812 -0.11(-0.24%)
Jul 01, 2019 48.10 48.87 47.70 47.95 9,156,103 +0.38(+0.81%)
Jun 28, 2019 47.86 48.22 47.44 47.56 10,696,416 -0.22(-0.46%)
Jun 27, 2019 47.16 48.01 47.08 47.78 8,564,382 +0.91(+1.94%)
Jun 26, 2019 46.91 47.25 46.51 46.87 7,624,135 +0.02(+0.04%)
Jun 25, 2019 46.48 46.95 46.17 46.86 8,989,493 +0.47(+1.02%)
Jun 24, 2019 46.88 46.92 46.05 46.39 10,475,607 -0.45(-0.95%)
Jun 21, 2019 46.96 47.15 46.46 46.83 14,299,579 -0.19(-0.41%)
Jun 20, 2019 47.91 48.08 46.51 47.02 15,183,695 -0.89(-1.86%)
Jun 19, 2019 47.89 48.34 47.72 47.91 7,111,632 +0.20(+0.42%)
Jun 18, 2019 47.86 48.30 47.61 47.71 8,198,740 +0.10(+0.22%)
Jun 17, 2019 47.34 47.75 47.08 47.61 5,738,238 +0.32(+0.68%)
Jun 14, 2019 47.70 47.73 47.18 47.28 5,362,242 -0.37(-0.77%)
Jun 13, 2019 47.02 47.70 46.88 47.65 6,014,708 +0.81(+1.73%)
Jun 12, 2019 47.09 47.16 46.30 46.84 10,774,277 -0.27(-0.57%)
Jun 11, 2019 47.51 48.09 46.95 47.11 10,051,584 -0.93(-1.93%)
Jun 10, 2019 47.42 48.47 47.40 48.04 9,172,666 +0.97(+2.06%)
Jun 07, 2019 47.37 47.68 46.97 47.07 8,965,519 -0.17(-0.35%)
Jun 06, 2019 46.39 47.67 46.28 47.23 11,504,181 +0.82(+1.77%)
Jun 05, 2019 48.01 48.05 46.28 46.41 13,893,696 -1.27(-2.65%)
Jun 04, 2019 47.51 48.66 47.35 47.68 14,611,280 +1.07(+2.30%)
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.