Skip to main content

CVS Health Corp (NY: CVS )

79.65 +0.22 (+0.28%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 56.33 57.39 56.24 57.02 9,692,467 +0.76(+1.36%)
Feb 27, 2014 56.23 56.37 55.89 56.26 6,412,564 -0.03(-0.06%)
Feb 26, 2014 56.27 56.62 56.13 56.29 6,747,137 +0.03(+0.06%)
Feb 25, 2014 55.73 56.29 55.64 56.26 6,243,831 +0.62(+1.11%)
Feb 24, 2014 55.70 56.22 55.62 55.64 6,305,605 +0.13(+0.24%)
Feb 21, 2014 55.49 55.87 55.45 55.51 6,296,168 -0.09(-0.15%)
Feb 20, 2014 54.74 55.65 54.63 55.59 7,187,960 +0.94(+1.73%)
Feb 19, 2014 54.70 55.13 54.51 54.65 7,214,493 -0.17(-0.31%)
Feb 18, 2014 54.95 55.00 54.60 54.82 8,810,214 +0.33(+0.60%)
Feb 14, 2014 54.07 54.49 54.49 54.49 6,576,438 +0.33(+0.60%)
Feb 13, 2014 53.17 54.24 53.08 54.17 7,731,425 +0.73(+1.37%)
Feb 12, 2014 53.52 53.87 53.32 53.43 7,629,162 -0.18(-0.33%)
Feb 11, 2014 54.35 54.35 53.18 53.61 17,467,154 +1.43(+2.73%)
Feb 10, 2014 51.78 52.23 51.73 52.19 11,010,921 +0.39(+0.75%)
Feb 07, 2014 51.46 52.22 51.42 51.80 8,179,115 +0.26(+0.50%)
Feb 06, 2014 51.04 51.56 50.92 51.54 7,599,465 +0.52(+1.02%)
Feb 05, 2014 50.72 51.45 50.64 51.02 12,945,185 -0.52(-1.01%)
Feb 04, 2014 51.80 52.05 51.23 51.54 7,873,033 +0.25(+0.49%)
Feb 03, 2014 52.64 52.76 51.20 51.29 8,999,998 -1.50(-2.85%)
Jan 31, 2014 52.07 53.06 51.51 52.79 9,477,358 +0.05(+0.10%)
Jan 30, 2014 52.85 53.20 52.49 52.74 6,491,153 +0.23(+0.45%)
Jan 29, 2014 53.01 53.06 52.36 52.51 10,696,845 -0.91(-1.71%)
Jan 28, 2014 52.75 53.62 52.75 53.42 6,617,651 +0.77(+1.47%)
Jan 27, 2014 52.75 52.97 52.29 52.65 9,349,817 -0.08(-0.15%)
Jan 24, 2014 53.30 53.35 52.72 52.72 7,375,659 -0.65(-1.23%)
Jan 23, 2014 53.57 53.62 53.09 53.38 7,226,498 -0.55(-1.01%)
Jan 22, 2014 53.52 54.31 53.48 53.92 8,073,742 +0.66(+1.24%)
Jan 21, 2014 53.49 53.50 53.06 53.26 8,393,439 +0.49(+0.92%)
Jan 17, 2014 52.96 52.78 52.78 52.78 5,861,700 -0.12(-0.23%)
Jan 16, 2014 52.95 53.02 52.61 52.90 7,546,478 -0.12(-0.23%)
Jan 15, 2014 53.18 53.57 52.71 53.02 7,524,222 -0.16(-0.29%)
Jan 14, 2014 53.28 53.45 52.91 53.18 7,510,373 -0.05(-0.09%)
Jan 13, 2014 53.83 54.10 53.13 53.23 4,685,617 -0.75(-1.38%)
Jan 10, 2014 54.20 54.35 53.44 53.97 8,839,430 -0.32(-0.59%)
Jan 09, 2014 54.70 54.81 53.83 54.29 6,389,242 +0.12(+0.22%)
Jan 08, 2014 54.18 54.30 53.69 54.17 6,533,465 +0.08(+0.14%)
Jan 07, 2014 53.99 54.16 53.75 54.10 5,826,800 +0.28(+0.52%)
Jan 06, 2014 54.93 55.00 53.81 53.82 8,166,356 -0.96(-1.76%)
Jan 03, 2014 54.78 54.96 54.55 54.78 5,004,608 +0.12(+0.21%)
Jan 02, 2014 55.25 55.41 54.49 54.66 5,772,687 -0.91(-1.63%)
Dec 31, 2013 55.75 55.57 55.57 55.57 2,964,271 -0.01(-0.01%)
Dec 30, 2013 55.43 55.79 55.43 55.58 3,234,924 +0.02(+0.03%)
Dec 27, 2013 55.40 55.90 55.37 55.56 3,143,074 +0.22(+0.39%)
Dec 26, 2013 55.13 55.44 55.12 55.35 3,053,963 +0.23(+0.42%)
Dec 24, 2013 54.79 55.35 54.79 55.11 2,187,132 +0.36(+0.65%)
Dec 23, 2013 54.74 54.93 54.44 54.76 4,955,436 +0.36(+0.66%)
Dec 20, 2013 54.30 55.03 54.17 54.40 19,301,382 -0.06(-0.11%)
Dec 19, 2013 54.07 54.67 53.87 54.46 7,663,055 +0.35(+0.65%)
Dec 18, 2013 52.12 54.11 52.12 54.11 13,267,097 +2.24(+4.31%)
Dec 17, 2013 52.68 52.73 51.84 51.87 7,654,211 -0.76(-1.45%)
Dec 16, 2013 52.55 53.08 52.36 52.64 6,283,808 +0.37(+0.71%)
Dec 13, 2013 52.58 52.72 52.02 52.26 5,001,365 -0.20(-0.38%)
Dec 12, 2013 53.03 53.03 52.39 52.46 6,295,137 -0.44(-0.84%)
Dec 11, 2013 52.86 53.37 52.74 52.91 9,286,003 +0.12(+0.22%)
Dec 10, 2013 51.71 53.26 51.42 52.79 12,718,987 +0.98(+1.89%)
Dec 09, 2013 51.93 52.09 51.41 51.81 6,469,789 -0.02(-0.03%)
Dec 06, 2013 51.49 52.00 51.46 51.83 5,188,500 +0.68(+1.34%)
Dec 05, 2013 51.29 51.66 51.07 51.14 5,261,119 -0.19(-0.38%)
Dec 04, 2013 51.62 51.76 50.82 51.34 6,776,139 -0.49(-0.94%)
Dec 03, 2013 51.31 51.98 51.39 51.83 5,812,804 +0.08(+0.15%)
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.