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 (%)
Sep 30, 2016 72.40 72.75 71.58 72.01 11,291,996 -0.45(-0.63%)
Sep 29, 2016 72.84 73.26 72.42 72.46 6,329,518 -0.51(-0.70%)
Sep 28, 2016 73.08 73.28 72.61 72.97 5,514,224 -0.31(-0.42%)
Sep 27, 2016 72.96 73.50 72.87 73.28 5,166,402 +0.52(+0.71%)
Sep 26, 2016 72.89 73.13 72.41 72.76 5,835,707 -0.55(-0.75%)
Sep 23, 2016 73.03 73.51 72.99 73.31 4,776,860 +0.02(+0.03%)
Sep 22, 2016 73.39 73.48 72.83 73.29 10,232,763 +0.25(+0.34%)
Sep 21, 2016 72.89 73.15 72.18 73.04 7,136,076 +0.22(+0.30%)
Sep 20, 2016 72.42 73.06 72.42 72.82 6,753,824 +0.66(+0.92%)
Sep 19, 2016 72.93 73.01 72.02 72.15 9,244,028 -0.77(-1.05%)
Sep 16, 2016 72.82 73.11 72.31 72.92 7,917,837 -0.02(-0.03%)
Sep 15, 2016 72.13 73.00 71.29 72.95 9,252,989 +0.57(+0.79%)
Sep 14, 2016 73.43 73.74 72.28 72.37 9,811,780 -1.21(-1.64%)
Sep 13, 2016 74.10 74.30 73.41 73.58 5,044,841 -0.90(-1.21%)
Sep 12, 2016 73.96 74.65 73.66 74.48 6,470,040 +0.42(+0.57%)
Sep 09, 2016 75.04 75.08 74.05 74.05 7,604,656 -1.29(-1.71%)
Sep 08, 2016 75.71 75.95 74.67 75.34 9,121,504 -0.40(-0.53%)
Sep 07, 2016 75.40 75.91 75.14 75.75 4,140,541 +0.20(+0.27%)
Sep 06, 2016 76.04 76.13 75.17 75.54 4,628,422 -0.39(-0.51%)
Sep 02, 2016 75.92 75.93 75.93 75.93 3,872,629 +0.38(+0.50%)
Sep 01, 2016 75.71 75.86 75.31 75.55 4,046,627 -0.02(-0.03%)
Aug 31, 2016 75.14 75.68 74.69 75.58 6,458,840 +0.49(+0.66%)
Aug 30, 2016 75.26 75.43 74.65 75.08 6,144,532 -0.23(-0.31%)
Aug 29, 2016 75.59 75.70 74.80 75.32 7,530,485 -0.15(-0.19%)
Aug 26, 2016 76.07 76.30 75.03 75.46 7,872,744 -0.42(-0.55%)
Aug 25, 2016 78.42 78.46 75.58 75.88 11,609,169 -2.74(-3.49%)
Aug 24, 2016 78.53 79.37 78.46 78.63 4,431,047 -0.08(-0.10%)
Aug 23, 2016 79.52 79.65 78.57 78.71 3,712,997 -0.59(-0.74%)
Aug 22, 2016 78.48 79.38 77.93 79.30 5,378,174 +0.81(+1.03%)
Aug 19, 2016 78.50 78.58 77.98 78.49 3,632,284 -0.15(-0.19%)
Aug 18, 2016 78.91 79.01 78.36 78.63 3,944,800 -0.30(-0.38%)
Aug 17, 2016 78.81 79.07 78.62 78.93 3,839,513 -0.01(-0.01%)
Aug 16, 2016 78.55 79.18 78.47 78.94 4,113,203 -0.02(-0.02%)
Aug 15, 2016 78.81 79.03 78.59 78.96 2,962,534 +0.12(+0.15%)
Aug 12, 2016 78.75 78.85 78.40 78.84 2,919,933 +0.35(+0.44%)
Aug 11, 2016 78.80 79.03 78.33 78.49 4,783,766 -0.09(-0.11%)
Aug 10, 2016 78.90 79.26 78.45 78.58 4,676,499 -0.28(-0.35%)
Aug 09, 2016 78.86 79.14 78.45 78.85 3,046,727 +0.22(+0.28%)
Aug 08, 2016 78.79 78.99 78.37 78.63 4,453,227 -0.15(-0.20%)
Aug 05, 2016 78.80 79.23 78.42 78.79 4,693,305 +0.32(+0.41%)
Aug 04, 2016 78.70 79.24 77.90 78.46 5,099,030 -0.37(-0.47%)
Aug 03, 2016 79.06 79.29 78.46 78.84 7,707,790 -0.51(-0.64%)
Aug 02, 2016 77.48 79.83 77.37 79.35 15,504,178 +3.70(+4.89%)
Aug 01, 2016 74.91 76.10 74.66 75.65 8,160,483 +0.62(+0.83%)
Jul 29, 2016 75.62 75.70 74.73 75.03 7,564,122 -0.54(-0.72%)
Jul 28, 2016 74.99 75.83 74.57 75.57 4,766,963 +0.53(+0.71%)
Jul 27, 2016 75.96 76.06 75.01 75.03 5,726,728 -0.91(-1.19%)
Jul 26, 2016 76.22 76.42 75.57 75.94 6,056,972 -0.15(-0.20%)
Jul 25, 2016 77.48 77.86 75.84 76.09 9,146,894 -2.03(-2.60%)
Jul 22, 2016 78.55 78.60 77.84 78.12 3,652,815 -0.32(-0.41%)
Jul 21, 2016 78.49 78.59 78.12 78.45 3,777,372 -0.04(-0.05%)
Jul 20, 2016 78.70 78.79 78.21 78.49 4,308,091 +0.08(+0.10%)
Jul 19, 2016 78.04 78.42 77.93 78.41 3,832,449 +0.37(+0.47%)
Jul 18, 2016 78.50 78.70 77.95 78.04 4,432,846 -0.18(-0.23%)
Jul 15, 2016 78.91 78.91 78.07 78.22 4,153,601 -0.30(-0.38%)
Jul 14, 2016 79.12 79.14 78.36 78.52 5,978,143 -0.14(-0.17%)
Jul 13, 2016 77.94 78.70 77.77 78.65 5,308,042 +0.94(+1.21%)
Jul 12, 2016 78.01 78.14 77.26 77.71 4,933,197 -0.31(-0.39%)
Jul 11, 2016 77.89 78.31 77.74 78.02 4,427,991 +0.08(+0.10%)
Jul 08, 2016 77.61 78.00 77.01 77.94 4,620,833 +1.00(+1.30%)
Jul 07, 2016 77.57 77.68 76.70 76.94 5,212,053 -0.45(-0.58%)
Jul 06, 2016 76.41 77.45 76.31 77.39 6,996,463 +0.87(+1.14%)
Jul 05, 2016 76.12 76.96 76.07 76.52 5,298,565 -0.02(-0.02%)
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.