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 (%)
May 29, 2020 59.81 60.09 58.21 59.07 9,967,512 -0.89(-1.49%)
May 28, 2020 60.09 61.02 59.83 59.96 7,328,878 +0.53(+0.89%)
May 27, 2020 58.53 59.46 57.52 59.43 7,901,249 +1.05(+1.81%)
May 26, 2020 58.08 59.10 57.95 58.38 8,850,422 +1.32(+2.32%)
May 22, 2020 57.13 57.20 56.65 57.05 3,880,528 -0.01(-0.02%)
May 21, 2020 56.71 57.59 56.51 57.06 6,087,585 +0.11(+0.19%)
May 20, 2020 57.74 57.95 56.74 56.95 7,820,577 -0.35(-0.61%)
May 19, 2020 57.02 57.82 56.64 57.30 5,617,617 -0.11(-0.19%)
May 18, 2020 58.08 58.43 57.36 57.41 7,570,140 +0.49(+0.85%)
May 15, 2020 55.65 57.02 55.59 56.93 11,567,434 +0.79(+1.41%)
May 14, 2020 56.13 56.22 54.36 56.13 9,828,034 +1.04(+1.90%)
May 13, 2020 57.01 57.20 54.74 55.09 12,132,656 -1.98(-3.47%)
May 12, 2020 57.84 58.17 56.80 57.07 11,965,548 -0.44(-0.77%)
May 11, 2020 56.49 57.73 56.47 57.51 7,671,084 +0.65(+1.14%)
May 08, 2020 56.00 56.96 55.64 56.86 8,128,485 +1.50(+2.72%)
May 07, 2020 55.28 55.66 54.82 55.36 10,855,052 +0.94(+1.72%)
May 06, 2020 57.14 57.20 54.29 54.42 18,183,680 -0.72(-1.31%)
May 05, 2020 54.62 55.50 54.37 55.14 8,704,451 +1.13(+2.10%)
May 04, 2020 53.29 54.17 53.10 54.01 7,071,187 +0.23(+0.42%)
May 01, 2020 54.76 54.77 53.39 53.78 8,564,958 -1.67(-3.01%)
Apr 30, 2020 56.17 56.47 55.32 55.45 8,170,735 -0.95(-1.69%)
Apr 29, 2020 57.22 57.70 56.32 56.40 8,532,261 -0.57(-1.00%)
Apr 28, 2020 58.56 58.56 56.56 56.97 8,153,673 -0.23(-0.41%)
Apr 27, 2020 56.74 57.50 56.58 57.20 7,463,700 +1.07(+1.91%)
Apr 24, 2020 55.26 56.48 54.93 56.13 6,769,445 +0.93(+1.68%)
Apr 23, 2020 54.85 56.06 54.83 55.20 6,718,279 +0.84(+1.54%)
Apr 22, 2020 54.76 54.94 54.12 54.37 6,372,941 +0.54(+1.00%)
Apr 21, 2020 54.95 55.13 53.58 53.83 9,591,471 -1.87(-3.35%)
Apr 20, 2020 56.06 56.90 55.53 55.69 9,197,252 -0.91(-1.61%)
Apr 17, 2020 57.19 57.40 55.70 56.60 8,961,802 +0.71(+1.28%)
Apr 16, 2020 54.35 56.18 53.99 55.89 12,417,665 +1.79(+3.30%)
Apr 15, 2020 54.18 54.43 53.11 54.10 10,378,238 -0.89(-1.62%)
Apr 14, 2020 53.50 55.09 53.31 55.00 9,238,907 +2.11(+3.99%)
Apr 13, 2020 54.05 54.73 51.92 52.89 11,181,210 -1.13(-2.10%)
Apr 09, 2020 53.17 54.90 53.00 54.02 10,263,711 +0.95(+1.78%)
Apr 08, 2020 51.22 53.44 50.79 53.08 9,580,244 +2.27(+4.47%)
Apr 07, 2020 51.73 52.28 50.17 50.81 13,792,433 +0.58(+1.16%)
Apr 06, 2020 51.61 51.74 49.83 50.23 13,240,002 +0.45(+0.90%)
Apr 03, 2020 49.33 50.57 48.56 49.78 9,842,278 +0.28(+0.56%)
Apr 02, 2020 50.72 50.90 48.31 49.50 18,790,550 -2.62(-5.02%)
Apr 01, 2020 51.59 52.59 51.10 52.12 12,843,642 -0.88(-1.67%)
Mar 31, 2020 52.87 53.46 51.98 53.00 12,336,221 -0.31(-0.59%)
Mar 30, 2020 52.64 53.96 51.62 53.32 14,482,776 +0.96(+1.84%)
Mar 27, 2020 50.70 53.41 49.87 52.35 16,828,214 +0.26(+0.50%)
Mar 26, 2020 47.93 52.22 46.71 52.09 25,962,820 +4.17(+8.71%)
Mar 25, 2020 48.60 51.40 47.09 47.92 21,937,230 -0.63(-1.31%)
Mar 24, 2020 49.25 49.71 47.22 48.56 21,632,796 +1.13(+2.37%)
Mar 23, 2020 48.12 49.11 46.49 47.43 18,276,416 -1.44(-2.94%)
Mar 20, 2020 49.86 50.73 47.82 48.87 17,553,884 -0.61(-1.23%)
Mar 19, 2020 50.74 52.81 48.37 49.48 18,183,146 -1.61(-3.15%)
Mar 18, 2020 48.56 53.28 47.40 51.08 20,093,444 -0.73(-1.41%)
Mar 17, 2020 47.91 52.93 47.03 51.82 17,301,574 +5.09(+10.90%)
Mar 16, 2020 47.96 50.82 46.64 46.72 15,169,873 -6.56(-12.31%)
Mar 13, 2020 51.33 53.42 48.65 53.28 17,320,166 +4.50(+9.23%)
Mar 12, 2020 51.04 51.80 47.80 48.78 18,867,070 -5.99(-10.94%)
Mar 11, 2020 54.69 56.28 53.59 54.77 13,544,766 -1.15(-2.06%)
Mar 10, 2020 56.07 56.60 52.76 55.93 14,857,620 +0.97(+1.77%)
Mar 09, 2020 53.38 56.42 53.25 54.95 15,087,827 -2.36(-4.12%)
Mar 06, 2020 55.90 58.15 55.57 57.31 13,078,077 -0.19(-0.33%)
Mar 05, 2020 57.12 58.46 56.85 57.50 9,600,285 -1.50(-2.54%)
Mar 04, 2020 59.50 59.84 57.92 59.00 16,440,591 +3.13(+5.60%)
Mar 03, 2020 57.69 58.65 54.82 55.87 16,775,841 -1.33(-2.33%)
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.