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, 2020 51.18 53.01 51.01 52.87 26,561,356 -0.13(-0.25%)
Feb 27, 2020 54.94 54.94 53.00 53.00 24,683,326 -2.97(-5.30%)
Feb 26, 2020 57.76 58.25 55.88 55.97 18,886,262 -1.50(-2.61%)
Feb 25, 2020 60.96 61.08 57.26 57.47 16,853,446 -3.21(-5.29%)
Feb 24, 2020 62.03 62.48 60.50 60.68 10,778,956 -3.21(-5.02%)
Feb 21, 2020 63.92 64.14 63.44 63.89 5,805,029 -0.38(-0.60%)
Feb 20, 2020 63.88 64.53 63.04 64.27 6,400,419 +0.14(+0.22%)
Feb 19, 2020 64.60 64.82 64.02 64.13 5,405,685 -0.20(-0.31%)
Feb 18, 2020 63.60 64.32 63.34 64.32 5,422,153 +0.56(+0.88%)
Feb 14, 2020 64.31 64.35 62.77 63.76 8,568,689 -0.56(-0.87%)
Feb 13, 2020 65.62 66.20 64.27 64.32 9,570,696 -1.56(-2.37%)
Feb 12, 2020 67.23 67.23 64.90 65.89 15,097,809 -0.09(-0.14%)
Feb 11, 2020 65.94 66.23 65.60 65.98 8,860,350 +0.54(+0.82%)
Feb 10, 2020 63.92 65.50 63.66 65.44 9,804,084 +1.51(+2.36%)
Feb 07, 2020 63.47 64.40 63.43 63.93 7,400,205 +0.64(+1.02%)
Feb 06, 2020 63.43 63.96 62.90 63.29 7,290,965 +0.27(+0.43%)
Feb 05, 2020 61.45 63.23 61.25 63.02 7,396,415 +2.38(+3.92%)
Feb 04, 2020 60.13 61.16 60.12 60.64 8,419,826 +0.85(+1.42%)
Feb 03, 2020 61.11 61.29 59.67 59.79 8,612,877 -0.80(-1.31%)
Jan 31, 2020 61.96 61.96 60.21 60.59 11,047,475 -1.69(-2.71%)
Jan 30, 2020 62.62 62.72 61.09 62.28 9,435,935 -0.75(-1.19%)
Jan 29, 2020 64.42 64.42 62.94 63.03 7,035,275 -1.13(-1.77%)
Jan 28, 2020 63.65 64.45 63.54 64.16 5,638,491 +0.76(+1.20%)
Jan 27, 2020 62.45 63.62 61.96 63.40 7,164,748 -0.41(-0.64%)
Jan 24, 2020 65.79 65.80 62.69 63.81 11,334,475 -1.88(-2.86%)
Jan 23, 2020 65.90 66.00 64.75 65.69 9,629,220 -0.68(-1.02%)
Jan 22, 2020 66.25 66.66 66.03 66.37 4,701,358 +0.18(+0.27%)
Jan 21, 2020 67.44 67.45 65.98 66.19 9,759,532 -1.27(-1.88%)
Jan 17, 2020 67.54 67.83 67.29 67.46 6,198,388 -0.03(-0.04%)
Jan 16, 2020 67.11 67.59 66.80 67.49 7,776,824 +0.69(+1.04%)
Jan 15, 2020 65.66 67.10 65.61 66.79 9,129,343 +1.28(+1.95%)
Jan 14, 2020 64.36 65.60 64.35 65.52 7,307,051 +0.95(+1.47%)
Jan 13, 2020 64.15 64.77 63.56 64.57 7,499,037 +0.58(+0.90%)
Jan 10, 2020 65.05 65.10 63.73 63.99 5,871,813 -0.67(-1.03%)
Jan 09, 2020 64.78 65.01 64.49 64.66 6,114,735 +0.18(+0.28%)
Jan 08, 2020 64.34 64.86 63.54 64.48 9,365,912 -0.82(-1.25%)
Jan 07, 2020 65.32 65.37 64.48 65.29 6,956,120 -0.25(-0.38%)
Jan 06, 2020 64.89 65.61 64.83 65.54 5,206,940 +0.26(+0.39%)
Jan 03, 2020 64.97 65.72 64.84 65.29 5,019,203 -0.52(-0.80%)
Jan 02, 2020 66.24 66.29 65.25 65.81 5,660,069 -0.12(-0.17%)
Dec 31, 2019 65.28 66.00 65.15 65.92 5,107,213 +0.52(+0.80%)
Dec 30, 2019 65.91 66.14 65.32 65.40 3,888,845 -0.62(-0.94%)
Dec 27, 2019 66.12 66.21 65.70 66.02 3,993,049 -0.07(-0.11%)
Dec 26, 2019 66.29 66.34 65.79 66.09 3,156,508 -0.03(-0.04%)
Dec 24, 2019 66.14 66.36 65.99 66.12 1,482,208 +0.12(+0.17%)
Dec 23, 2019 66.15 66.51 65.95 66.00 4,375,212 -0.18(-0.27%)
Dec 20, 2019 66.55 66.55 65.76 66.18 9,659,542 +0.43(+0.65%)
Dec 19, 2019 65.62 65.92 65.36 65.76 7,419,360 +0.73(+1.12%)
Dec 18, 2019 64.73 65.31 64.47 65.03 8,037,872 -0.06(-0.10%)
Dec 17, 2019 66.01 66.05 64.61 65.09 8,903,872 -0.93(-1.41%)
Dec 16, 2019 65.89 66.56 65.61 66.02 6,211,225 +0.72(+1.10%)
Dec 13, 2019 65.86 66.15 65.29 65.30 4,398,507 -0.59(-0.90%)
Dec 12, 2019 65.34 66.14 65.12 65.90 5,379,871 +0.81(+1.24%)
Dec 11, 2019 64.84 65.45 64.64 65.09 8,105,234 +0.15(+0.23%)
Dec 10, 2019 66.55 66.59 64.46 64.94 12,331,584 -1.61(-2.41%)
Dec 09, 2019 66.58 66.99 66.46 66.55 5,423,340 -0.33(-0.49%)
Dec 06, 2019 66.63 67.22 66.55 66.87 5,751,911 +0.78(+1.18%)
Dec 05, 2019 66.61 66.63 65.57 66.09 5,522,082 -0.46(-0.69%)
Dec 04, 2019 66.78 66.94 66.47 66.55 5,587,593 +0.26(+0.39%)
Dec 03, 2019 66.01 66.37 65.31 66.30 7,207,777 -0.75(-1.11%)
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.