CVS Health Corp (NY: CVS )

79.41 -0.02 (-0.03%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 56.71 57.25 56.39 56.40 8,997,935 -0.99(-1.72%)
Aug 28, 2020 57.62 57.77 57.04 57.39 5,556,827 -0.16(-0.28%)
Aug 27, 2020 56.86 57.75 56.53 57.55 5,586,381 +0.63(+1.10%)
Aug 26, 2020 57.31 57.35 56.19 56.92 9,028,496 -0.70(-1.21%)
Aug 25, 2020 58.16 58.26 57.37 57.62 4,764,338 -0.36(-0.63%)
Aug 24, 2020 58.11 61.10 57.58 57.99 9,207,150 -0.06(-0.11%)
Aug 21, 2020 57.83 58.21 57.59 58.05 5,465,076 +0.20(+0.35%)
Aug 20, 2020 58.85 58.95 57.77 57.85 6,645,391 -1.42(-2.39%)
Aug 19, 2020 59.37 59.66 59.00 59.27 5,580,592 +0.09(+0.15%)
Aug 18, 2020 59.02 59.52 58.92 59.18 7,841,197 +0.25(+0.43%)
Aug 17, 2020 59.78 59.81 58.90 58.92 6,169,977 -0.70(-1.17%)
Aug 14, 2020 58.36 59.63 58.19 59.62 5,419,696 +0.88(+1.50%)
Aug 13, 2020 58.62 58.99 58.15 58.74 7,220,910 -0.26(-0.45%)
Aug 12, 2020 59.77 59.90 58.66 59.00 7,563,367 -0.25(-0.41%)
Aug 11, 2020 60.19 60.98 59.08 59.25 7,652,887 -0.41(-0.68%)
Aug 10, 2020 58.92 59.88 58.82 59.66 7,177,614 +0.68(+1.15%)
Aug 07, 2020 57.91 58.99 57.79 58.98 6,735,491 +0.76(+1.31%)
Aug 06, 2020 58.60 59.38 58.03 58.21 7,314,739 -0.25(-0.43%)
Aug 05, 2020 59.50 59.56 58.01 58.47 14,215,252 -0.53(-0.89%)
Aug 04, 2020 57.87 59.39 57.81 58.99 10,436,224 +1.02(+1.75%)
Aug 03, 2020 57.61 58.26 57.22 57.98 6,753,275 +0.84(+1.46%)
Jul 31, 2020 57.91 58.01 56.55 57.14 10,134,022 -0.96(-1.66%)
Jul 30, 2020 57.80 58.23 57.45 58.11 5,067,128 -0.20(-0.34%)
Jul 29, 2020 57.61 58.63 57.28 58.30 7,022,430 +0.86(+1.50%)
Jul 28, 2020 56.67 57.65 56.50 57.44 6,160,922 +0.64(+1.12%)
Jul 27, 2020 57.07 57.25 56.39 56.81 7,700,085 -0.70(-1.22%)
Jul 24, 2020 58.36 59.00 57.21 57.51 7,089,828 -0.41(-0.71%)
Jul 23, 2020 57.92 58.42 57.68 57.91 5,655,685 +0.01(+0.02%)
Jul 22, 2020 58.20 58.30 57.32 57.91 5,325,763 -0.22(-0.37%)
Jul 21, 2020 57.55 58.35 57.25 58.12 6,603,305 +0.55(+0.95%)
Jul 20, 2020 58.86 58.98 57.43 57.57 6,303,617 -1.31(-2.22%)
Jul 17, 2020 58.83 59.12 58.57 58.88 5,685,033 +0.33(+0.57%)
Jul 16, 2020 58.11 58.88 57.76 58.55 6,417,515 +0.37(+0.63%)
Jul 15, 2020 57.61 58.22 57.20 58.18 7,959,795 +0.79(+1.38%)
Jul 14, 2020 56.23 57.56 56.03 57.38 7,285,244 +0.97(+1.72%)
Jul 13, 2020 56.46 57.24 56.19 56.41 7,485,057 -0.03(-0.05%)
Jul 10, 2020 55.31 56.51 54.95 56.44 10,517,322 +1.23(+2.24%)
Jul 09, 2020 56.16 56.52 54.55 55.20 11,289,443 -1.69(-2.98%)
Jul 08, 2020 57.47 57.77 56.24 56.90 10,432,226 -0.68(-1.19%)
Jul 07, 2020 57.94 58.17 57.33 57.58 6,487,910 -0.91(-1.56%)
Jul 06, 2020 58.61 58.92 58.14 58.49 5,890,562 +0.21(+0.36%)
Jul 02, 2020 58.70 59.28 58.15 58.29 5,217,922 +0.13(+0.22%)
Jul 01, 2020 58.53 59.10 58.10 58.16 5,559,279 -0.37(-0.63%)
Jun 30, 2020 58.29 58.80 57.62 58.53 7,808,416 +0.50(+0.85%)
Jun 29, 2020 57.65 58.80 57.53 58.03 7,890,823 +0.87(+1.53%)
Jun 26, 2020 57.56 57.77 56.50 57.16 8,127,597 -0.51(-0.89%)
Jun 25, 2020 56.48 57.83 56.23 57.67 6,306,293 +0.76(+1.33%)
Jun 24, 2020 57.48 57.70 56.15 56.92 7,950,823 -1.13(-1.94%)
Jun 23, 2020 58.43 58.79 57.95 58.04 5,839,000 +0.12(+0.20%)
Jun 22, 2020 58.14 58.31 57.01 57.93 6,731,315 -0.17(-0.29%)
Jun 19, 2020 59.38 59.46 57.75 58.10 23,567,900 +0.00(+0.00%)
Jun 18, 2020 58.24 58.53 57.56 58.10 6,494,707 -0.46(-0.78%)
Jun 17, 2020 59.46 59.58 58.26 58.56 7,973,342 -0.52(-0.88%)
Jun 16, 2020 58.53 59.63 57.58 59.08 12,185,180 +2.04(+3.57%)
Jun 15, 2020 56.78 57.46 55.69 57.04 10,413,885 -0.75(-1.29%)
Jun 12, 2020 58.35 59.26 56.52 57.79 11,484,069 +0.89(+1.57%)
Jun 11, 2020 59.56 59.84 56.49 56.90 13,236,498 -3.92(-6.44%)
Jun 10, 2020 62.68 62.71 60.70 60.82 7,038,155 -1.68(-2.68%)
Jun 09, 2020 62.94 63.32 62.14 62.49 6,612,314 -1.13(-1.77%)
Jun 08, 2020 61.44 63.64 61.40 63.62 9,496,264 +2.04(+3.32%)
Jun 05, 2020 60.61 62.33 60.47 61.57 9,544,582 +1.64(+2.74%)
Jun 04, 2020 59.72 60.11 59.41 59.93 6,070,046 -0.29(-0.48%)
Jun 03, 2020 60.48 60.97 59.67 60.22 6,773,109 +0.01(+0.01%)
Jun 02, 2020 59.13 60.64 58.92 60.21 6,064,617 +1.08(+1.83%)
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.