CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 60.81 61.06 60.26 60.79 9,188,040 -0.07(-0.12%)
Nov 27, 2020 60.72 61.12 60.51 60.86 3,126,695 +0.22(+0.35%)
Nov 25, 2020 61.27 61.33 60.15 60.64 7,571,226 -0.72(-1.17%)
Nov 24, 2020 60.31 61.72 59.84 61.36 9,269,761 +1.48(+2.47%)
Nov 23, 2020 59.96 60.51 59.54 59.88 6,554,221 +0.35(+0.59%)
Nov 20, 2020 59.09 59.96 59.02 59.53 9,841,780 +0.30(+0.50%)
Nov 19, 2020 59.20 59.62 58.45 59.24 12,986,541 -0.26(-0.44%)
Nov 18, 2020 60.53 61.22 59.44 59.50 13,006,808 -0.71(-1.18%)
Nov 17, 2020 61.20 61.62 59.76 60.20 38,332,656 -5.68(-8.62%)
Nov 16, 2020 65.99 66.41 64.98 65.88 14,749,833 +2.21(+3.48%)
Nov 13, 2020 62.51 63.83 61.94 63.67 7,502,529 +1.44(+2.32%)
Nov 12, 2020 61.87 62.68 61.37 62.22 6,765,237 -0.11(-0.17%)
Nov 11, 2020 62.86 63.67 62.28 62.33 10,722,898 -0.65(-1.03%)
Nov 10, 2020 61.38 63.35 60.98 62.98 16,766,890 +2.42(+4.00%)
Nov 09, 2020 62.04 62.44 58.98 60.55 17,499,684 +2.31(+3.97%)
Nov 06, 2020 56.54 60.37 56.51 58.24 27,352,366 +3.17(+5.76%)
Nov 05, 2020 55.02 56.14 54.73 55.07 11,202,094 +0.93(+1.72%)
Nov 04, 2020 54.92 55.56 54.00 54.13 12,474,043 +0.82(+1.55%)
Nov 03, 2020 52.42 53.87 52.37 53.31 7,975,708 +1.23(+2.36%)
Nov 02, 2020 51.00 52.21 50.39 52.08 10,521,475 +1.78(+3.55%)
Oct 30, 2020 50.15 50.49 49.68 50.30 9,663,793 +0.14(+0.29%)
Oct 29, 2020 50.63 50.82 49.64 50.15 10,879,078 -0.57(-1.13%)
Oct 28, 2020 51.43 51.95 50.61 50.73 11,887,494 -1.42(-2.72%)
Oct 27, 2020 53.01 53.14 52.11 52.14 6,035,946 -1.26(-2.37%)
Oct 26, 2020 53.72 53.78 52.61 53.41 8,417,342 -0.62(-1.15%)
Oct 23, 2020 53.60 54.34 53.52 54.03 7,594,645 +0.69(+1.29%)
Oct 22, 2020 53.03 53.38 52.56 53.34 6,383,299 +0.22(+0.42%)
Oct 21, 2020 52.56 53.46 52.56 53.11 6,004,866 +0.27(+0.51%)
Oct 20, 2020 52.50 53.23 51.98 52.84 8,533,504 +0.58(+1.11%)
Oct 19, 2020 53.40 53.74 52.20 52.26 7,851,174 -0.72(-1.36%)
Oct 16, 2020 52.79 53.22 52.37 52.98 7,673,141 +0.24(+0.46%)
Oct 15, 2020 51.64 52.75 51.49 52.74 9,228,708 +0.72(+1.38%)
Oct 14, 2020 52.41 52.76 51.96 52.02 6,964,513 -0.54(-1.03%)
Oct 13, 2020 52.82 53.30 52.42 52.57 6,410,495 -0.53(-1.00%)
Oct 12, 2020 52.90 53.54 52.70 53.10 6,530,309 +0.28(+0.54%)
Oct 09, 2020 54.06 54.06 52.65 52.82 6,409,354 -0.95(-1.77%)
Oct 08, 2020 53.02 53.79 52.75 53.77 5,503,230 +0.93(+1.77%)
Oct 07, 2020 52.10 53.33 52.07 52.83 6,815,699 +1.06(+2.04%)
Oct 06, 2020 52.56 52.92 51.71 51.78 6,415,897 -0.64(-1.22%)
Oct 05, 2020 51.80 52.43 51.74 52.42 5,813,115 +1.00(+1.94%)
Oct 02, 2020 50.76 52.18 50.61 51.42 8,033,821 -0.01(-0.02%)
Oct 01, 2020 51.95 52.17 50.99 51.43 8,501,208 -0.50(-0.96%)
Sep 30, 2020 51.25 52.55 51.22 51.93 9,172,884 +0.76(+1.49%)
Sep 29, 2020 51.53 51.53 50.73 51.16 6,503,063 -0.36(-0.69%)
Sep 28, 2020 51.22 52.10 51.22 51.52 5,965,857 +0.55(+1.08%)
Sep 25, 2020 50.07 51.06 49.89 50.97 5,523,681 +0.54(+1.08%)
Sep 24, 2020 50.84 51.22 50.10 50.42 7,827,921 -0.61(-1.20%)
Sep 23, 2020 51.71 51.91 51.01 51.04 7,562,540 -0.66(-1.27%)
Sep 22, 2020 52.29 52.66 51.65 51.70 7,765,361 -0.85(-1.62%)
Sep 21, 2020 52.33 52.47 51.54 52.55 11,002,339 -0.42(-0.79%)
Sep 18, 2020 52.02 53.14 51.46 52.97 15,219,195 +1.03(+1.99%)
Sep 17, 2020 50.77 52.17 50.52 51.94 13,808,171 +0.83(+1.62%)
Sep 16, 2020 50.86 51.44 49.88 51.11 17,343,298 +0.43(+0.84%)
Sep 15, 2020 51.57 52.11 50.67 50.68 11,400,328 -0.86(-1.67%)
Sep 14, 2020 51.24 51.76 51.17 51.54 14,569,418 +0.51(+0.99%)
Sep 11, 2020 51.69 51.70 50.74 51.04 13,042,741 -0.53(-1.03%)
Sep 10, 2020 52.85 53.04 51.54 51.57 11,364,647 -1.36(-2.57%)
Sep 09, 2020 53.07 53.47 52.65 52.93 7,038,869 +0.00(+0.00%)
Sep 08, 2020 53.73 54.07 52.71 52.93 8,773,040 -0.63(-1.18%)
Sep 04, 2020 53.75 54.06 52.72 53.56 9,734,090 -0.19(-0.35%)
Sep 03, 2020 54.58 55.12 53.38 53.75 10,039,907 -0.41(-0.76%)
Sep 02, 2020 53.62 54.52 53.51 54.16 17,679,128 +0.56(+1.04%)
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.