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 (%)
Feb 28, 2019 50.61 50.83 49.77 50.00 19,762,820 -0.58(-1.15%)
Feb 27, 2019 52.25 52.30 50.54 50.58 24,264,466 -1.88(-3.59%)
Feb 26, 2019 52.96 53.24 52.39 52.46 13,991,344 -0.48(-0.90%)
Feb 25, 2019 53.71 53.86 52.91 52.94 14,470,326 -0.62(-1.16%)
Feb 22, 2019 53.73 53.91 52.89 53.56 23,343,432 -0.35(-0.64%)
Feb 21, 2019 55.36 55.46 53.57 53.91 29,875,914 -1.62(-2.91%)
Feb 20, 2019 55.05 56.36 54.73 55.53 49,274,748 -4.89(-8.10%)
Feb 19, 2019 60.70 60.80 59.90 60.42 15,113,292 +0.30(+0.50%)
Feb 15, 2019 59.02 60.41 58.66 60.12 11,849,774 +1.59(+2.72%)
Feb 14, 2019 58.33 58.93 57.73 58.53 8,081,745 -0.09(-0.15%)
Feb 13, 2019 58.21 58.93 58.04 58.61 11,224,778 +0.67(+1.16%)
Feb 12, 2019 56.58 58.27 56.46 57.94 8,771,108 +1.65(+2.93%)
Feb 11, 2019 56.50 56.83 56.21 56.29 10,147,955 +0.08(+0.14%)
Feb 08, 2019 56.62 56.80 55.65 56.21 8,968,119 -0.64(-1.13%)
Feb 07, 2019 57.04 57.18 56.16 56.85 7,269,146 -0.24(-0.42%)
Feb 06, 2019 56.58 57.31 56.51 57.09 7,329,438 +0.31(+0.55%)
Feb 05, 2019 57.27 57.39 56.54 56.78 7,741,936 -0.21(-0.36%)
Feb 04, 2019 56.42 56.99 56.09 56.99 8,253,859 +0.60(+1.06%)
Feb 01, 2019 55.77 56.82 54.37 56.39 19,364,168 -0.29(-0.50%)
Jan 31, 2019 57.02 57.42 56.67 56.67 12,077,699 -0.35(-0.62%)
Jan 30, 2019 57.31 57.63 56.87 57.03 8,488,667 +0.36(+0.64%)
Jan 29, 2019 56.60 57.19 56.36 56.67 8,434,330 +0.26(+0.46%)
Jan 28, 2019 56.29 56.42 54.97 56.41 9,989,445 -0.18(-0.32%)
Jan 25, 2019 56.69 56.90 56.32 56.59 9,978,635 +0.41(+0.72%)
Jan 24, 2019 56.63 56.74 55.82 56.18 8,140,430 -0.54(-0.96%)
Jan 23, 2019 56.03 56.91 55.69 56.73 10,598,634 +1.02(+1.83%)
Jan 22, 2019 56.11 56.44 55.43 55.71 9,893,871 -0.51(-0.92%)
Jan 18, 2019 55.47 56.25 55.17 56.22 18,180,262 +1.84(+3.39%)
Jan 17, 2019 54.89 54.99 54.29 54.38 14,601,352 -0.47(-0.86%)
Jan 16, 2019 54.75 55.35 54.63 54.85 15,767,358 +0.15(+0.28%)
Jan 15, 2019 55.50 55.62 54.18 54.69 18,034,402 -1.37(-2.45%)
Jan 14, 2019 56.10 56.44 55.69 56.07 10,808,233 -0.40(-0.71%)
Jan 11, 2019 55.93 56.48 55.23 56.47 13,281,349 +0.22(+0.40%)
Jan 10, 2019 56.65 56.87 55.40 56.25 18,032,564 -0.42(-0.74%)
Jan 09, 2019 58.84 58.93 56.04 56.67 17,454,376 -2.14(-3.63%)
Jan 08, 2019 59.03 59.84 57.71 58.80 12,044,534 -0.07(-0.12%)
Jan 07, 2019 57.83 59.51 57.25 58.87 10,380,398 +1.54(+2.68%)
Jan 04, 2019 56.71 57.86 56.59 57.34 8,408,076 +1.36(+2.44%)
Jan 03, 2019 55.99 56.55 55.47 55.97 7,944,960 -0.30(-0.53%)
Jan 02, 2019 55.65 56.52 55.29 56.27 8,101,964 +0.05(+0.09%)
Dec 31, 2018 56.15 56.70 55.56 56.22 8,888,690 +0.28(+0.51%)
Dec 28, 2018 56.46 56.84 55.65 55.94 8,889,506 -0.04(-0.08%)
Dec 27, 2018 55.49 55.98 53.90 55.98 10,043,205 -0.15(-0.26%)
Dec 26, 2018 54.08 56.13 53.25 56.13 11,047,770 +2.14(+3.96%)
Dec 24, 2018 54.52 55.29 53.90 53.99 7,358,625 -0.67(-1.22%)
Dec 21, 2018 56.59 57.92 54.64 54.66 22,439,366 -2.39(-4.18%)
Dec 20, 2018 58.43 58.90 56.54 57.04 15,043,434 -1.81(-3.08%)
Dec 19, 2018 59.90 60.60 58.49 58.85 12,853,007 -0.83(-1.39%)
Dec 18, 2018 61.24 61.27 58.97 59.69 10,604,089 -0.97(-1.60%)
Dec 17, 2018 60.92 61.76 60.28 60.66 11,048,600 -1.02(-1.66%)
Dec 14, 2018 62.42 63.02 61.45 61.68 12,382,003 -1.28(-2.03%)
Dec 13, 2018 63.81 63.99 62.06 62.96 12,232,773 -0.97(-1.52%)
Dec 12, 2018 63.84 64.93 63.61 63.93 11,819,388 +0.94(+1.48%)
Dec 11, 2018 64.13 64.71 62.30 62.99 12,044,374 +0.06(+0.10%)
Dec 10, 2018 63.59 63.69 61.36 62.93 12,584,591 -0.64(-1.01%)
Dec 07, 2018 65.38 65.54 63.23 63.57 12,302,289 -2.13(-3.24%)
Dec 06, 2018 66.84 66.98 63.40 65.70 18,270,752 -2.01(-2.97%)
Dec 04, 2018 68.17 68.96 67.42 67.71 15,539,213 -0.52(-0.77%)
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.