CVS Health Corp (NY: CVS )

70.70 USD +0.30 (+0.43%)
Streaming Delayed Price Updated: 4:41 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 69.89 70.54 69.39 70.40 5,824,098 +0.76(+1.09%)
Feb 23, 2021 69.72 70.80 69.46 69.64 8,146,723 -0.84(-1.19%)
Feb 22, 2021 70.30 70.64 69.37 70.48 6,052,272 +0.06(+0.09%)
Feb 19, 2021 71.40 71.42 70.29 70.42 6,530,700 -1.10(-1.54%)
Feb 18, 2021 72.65 72.97 71.32 71.52 7,328,823 -1.19(-1.64%)
Feb 17, 2021 70.25 72.85 70.12 72.71 13,284,959 +2.18(+3.09%)
Feb 16, 2021 75.27 75.39 70.18 70.53 18,910,654 -3.68(-4.96%)
Feb 12, 2021 73.57 74.56 73.54 74.21 5,870,500 +0.61(+0.83%)
Feb 11, 2021 74.00 74.08 72.92 73.60 4,723,867 -0.23(-0.31%)
Feb 10, 2021 73.95 74.16 72.81 73.83 4,751,249 +0.34(+0.46%)
Feb 09, 2021 73.24 74.14 72.85 73.49 8,096,713 +0.51(+0.70%)
Feb 08, 2021 72.47 72.99 72.17 72.98 5,823,809 +0.80(+1.11%)
Feb 05, 2021 73.23 73.36 71.93 72.18 6,421,800 -0.82(-1.12%)
Feb 04, 2021 73.40 74.04 72.79 73.00 8,114,882 -0.24(-0.33%)
Feb 03, 2021 71.74 73.67 71.34 73.24 6,123,572 +1.41(+1.96%)
Feb 02, 2021 71.70 72.64 71.20 71.83 5,536,790 +0.37(+0.52%)
Feb 01, 2021 72.08 72.47 71.34 71.46 5,154,803 -0.19(-0.27%)
Jan 29, 2021 72.53 73.30 71.04 71.65 6,469,400 -0.96(-1.32%)
Jan 28, 2021 72.35 73.79 72.22 72.61 5,018,727 +0.19(+0.26%)
Jan 27, 2021 73.53 74.19 72.19 72.42 6,276,841 -1.81(-2.44%)
Jan 26, 2021 73.37 74.38 73.28 74.23 4,653,899 +1.02(+1.39%)
Jan 25, 2021 73.50 73.53 72.16 73.21 7,552,427 -0.91(-1.23%)
Jan 22, 2021 73.73 74.30 73.02 74.12 4,183,500 +0.04(+0.05%)
Jan 21, 2021 74.70 74.86 73.54 74.08 5,027,409 -1.17(-1.55%)
Jan 20, 2021 75.42 75.46 74.59 75.25 4,760,894 -0.15(-0.20%)
Jan 19, 2021 77.00 77.00 75.31 75.40 5,916,601 -0.86(-1.13%)
Jan 15, 2021 75.02 76.45 74.85 76.26 8,110,300 +1.21(+1.61%)
Jan 14, 2021 75.00 75.68 74.34 75.05 5,086,207 +0.13(+0.17%)
Jan 13, 2021 75.95 76.12 74.52 74.92 6,185,105 -1.34(-1.76%)
Jan 12, 2021 76.04 77.23 75.54 76.26 5,638,378 +0.19(+0.25%)
Jan 11, 2021 74.25 76.48 74.25 76.07 6,675,059 +1.21(+1.62%)
Jan 08, 2021 75.00 76.33 74.42 74.86 11,254,600 +0.87(+1.18%)
Jan 07, 2021 73.05 74.42 72.28 73.99 7,960,568 +1.43(+1.97%)
Jan 06, 2021 70.00 73.03 69.95 72.56 10,135,852 +2.10(+2.98%)
Jan 05, 2021 70.33 71.02 69.38 70.46 8,006,482 +0.47(+0.67%)
Jan 04, 2021 68.68 70.29 68.13 69.99 11,313,740 +1.69(+2.47%)
Dec 31, 2020 68.30 68.30 68.30 4,964,530 +0.55(+0.81%)
Dec 30, 2020 68.08 68.09 67.43 67.75 4,964,530 -0.15(-0.22%)
Dec 29, 2020 68.40 69.31 67.72 67.90 4,386,235 -0.18(-0.26%)
Dec 28, 2020 68.24 68.99 67.71 68.08 4,803,153 +0.11(+0.16%)
Dec 24, 2020 68.17 68.17 67.49 67.97 2,117,500 -0.04(-0.06%)
Dec 23, 2020 67.53 68.48 67.49 68.01 4,919,049 +0.79(+1.18%)
Dec 22, 2020 68.43 68.55 67.06 67.22 5,683,931 -1.49(-2.17%)
Dec 21, 2020 68.70 68.96 67.96 68.71 6,983,809 -0.84(-1.21%)
Dec 18, 2020 69.74 69.79 68.82 69.55 12,530,400 -0.04(-0.06%)
Dec 17, 2020 69.45 69.89 68.69 69.59 7,487,425 +0.27(+0.39%)
Dec 16, 2020 69.15 69.63 68.35 69.32 7,377,715 -0.57(-0.82%)
Dec 15, 2020 70.08 70.19 68.80 69.89 7,808,829 +0.17(+0.24%)
Dec 14, 2020 72.31 72.33 69.68 69.72 7,153,722 -1.86(-2.60%)
Dec 11, 2020 72.00 72.11 70.65 71.58 6,515,800 -0.63(-0.87%)
Dec 10, 2020 72.77 73.16 72.08 72.21 5,992,967 -1.32(-1.80%)
Dec 09, 2020 74.38 74.44 72.86 73.53 6,822,492 -0.33(-0.45%)
Dec 08, 2020 72.73 73.94 72.62 73.86 6,039,313 +0.23(+0.31%)
Dec 07, 2020 74.23 74.64 72.43 73.63 6,861,566 -0.87(-1.17%)
Dec 04, 2020 72.72 74.52 72.57 74.50 11,964,600 +1.98(+2.73%)
Dec 03, 2020 69.71 72.63 69.23 72.52 13,268,471 +2.89(+4.15%)
Dec 02, 2020 67.55 70.29 67.45 69.63 8,135,038 +2.09(+3.09%)
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.