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 (%)
May 31, 2016 76.53 76.67 75.91 76.10 8,591,892 -0.39(-0.51%)
May 27, 2016 76.63 76.48 76.48 76.48 5,630,122 -0.01(-0.01%)
May 26, 2016 76.90 77.32 76.26 76.49 8,498,802 -0.47(-0.62%)
May 25, 2016 77.01 77.50 76.81 76.97 9,026,446 +0.13(+0.17%)
May 24, 2016 77.79 77.98 76.63 76.83 11,822,384 -0.54(-0.70%)
May 23, 2016 78.57 78.67 77.27 77.38 7,883,118 -1.10(-1.40%)
May 20, 2016 79.97 79.97 78.17 78.47 13,340,518 -1.18(-1.48%)
May 19, 2016 80.15 80.56 79.30 79.65 4,585,039 -0.45(-0.56%)
May 18, 2016 79.94 80.79 78.62 80.10 7,149,368 -0.47(-0.58%)
May 17, 2016 82.23 82.48 80.26 80.56 6,336,300 -1.93(-2.33%)
May 16, 2016 81.79 82.65 81.48 82.49 3,577,297 +0.69(+0.85%)
May 13, 2016 82.35 82.73 81.64 81.79 4,326,574 -0.93(-1.13%)
May 12, 2016 82.37 83.20 82.23 82.73 4,837,411 +0.54(+0.66%)
May 11, 2016 83.54 83.54 82.17 82.18 5,217,182 -1.53(-1.83%)
May 10, 2016 83.63 83.91 83.31 83.71 3,973,588 +0.28(+0.34%)
May 09, 2016 82.79 84.16 82.69 83.43 5,788,901 +0.70(+0.85%)
May 06, 2016 82.55 83.24 82.33 82.73 5,402,965 -0.24(-0.29%)
May 05, 2016 81.98 83.33 81.87 82.96 6,691,365 +0.99(+1.20%)
May 04, 2016 81.21 82.39 81.21 81.98 5,851,854 -0.02(-0.02%)
May 03, 2016 80.33 82.40 79.31 81.99 8,043,540 +1.95(+2.43%)
May 02, 2016 79.29 80.42 79.10 80.04 6,953,049 +0.75(+0.95%)
Apr 29, 2016 79.69 79.96 78.80 79.29 5,792,350 -0.56(-0.70%)
Apr 28, 2016 80.47 80.80 79.69 79.85 5,173,674 -1.18(-1.45%)
Apr 27, 2016 81.25 81.60 80.41 81.03 3,992,362 -0.12(-0.15%)
Apr 26, 2016 80.44 81.18 80.21 81.15 3,590,560 +0.71(+0.88%)
Apr 25, 2016 79.69 80.47 79.51 80.44 2,943,991 +0.40(+0.50%)
Apr 22, 2016 79.95 80.18 79.21 80.03 3,361,800 +0.17(+0.22%)
Apr 21, 2016 80.88 81.16 79.71 79.86 5,092,985 -1.02(-1.26%)
Apr 20, 2016 81.42 81.46 80.75 80.88 3,811,339 -0.41(-0.51%)
Apr 19, 2016 80.55 81.40 80.55 81.29 3,711,398 +0.75(+0.94%)
Apr 18, 2016 80.30 81.11 80.12 80.54 4,044,523 +0.20(+0.25%)
Apr 15, 2016 79.32 80.44 79.04 80.33 4,166,637 +0.89(+1.12%)
Apr 14, 2016 79.69 79.85 79.25 79.45 4,307,846 -0.02(-0.02%)
Apr 13, 2016 79.83 80.10 79.34 79.46 4,321,994 -0.08(-0.10%)
Apr 12, 2016 79.53 79.71 78.90 79.54 3,556,349 +0.36(+0.46%)
Apr 11, 2016 79.89 79.95 79.15 79.18 4,371,230 -0.55(-0.69%)
Apr 08, 2016 79.94 80.12 79.48 79.73 3,722,303 +0.42(+0.53%)
Apr 07, 2016 81.04 81.12 78.92 79.31 6,308,639 -1.93(-2.37%)
Apr 06, 2016 81.04 81.65 80.73 81.24 4,776,293 +0.16(+0.20%)
Apr 05, 2016 81.74 81.88 80.89 81.07 5,558,410 -1.02(-1.24%)
Apr 04, 2016 81.63 82.15 81.47 82.09 5,080,272 -0.27(-0.32%)
Apr 01, 2016 81.21 82.50 80.86 82.36 7,978,656 +0.86(+1.05%)
Mar 31, 2016 81.72 82.03 81.40 81.51 5,034,695 -0.25(-0.31%)
Mar 30, 2016 80.92 82.03 80.74 81.76 5,711,953 +1.24(+1.54%)
Mar 29, 2016 79.94 80.81 79.37 80.52 4,837,563 +0.50(+0.62%)
Mar 28, 2016 79.61 80.33 79.47 80.02 4,557,015 +0.32(+0.40%)
Mar 24, 2016 79.12 79.70 79.70 79.70 3,863,584 +0.54(+0.68%)
Mar 23, 2016 79.89 80.22 79.01 79.16 5,381,142 -0.94(-1.18%)
Mar 22, 2016 79.49 80.71 79.32 80.10 5,157,971 +0.16(+0.20%)
Mar 21, 2016 79.49 80.49 79.48 79.94 4,547,069 +0.13(+0.16%)
Mar 18, 2016 79.56 80.67 79.33 79.82 9,183,889 +0.37(+0.46%)
Mar 17, 2016 79.42 79.75 78.61 79.45 5,747,196 +0.10(+0.13%)
Mar 16, 2016 79.50 79.64 78.81 79.34 4,895,657 -0.16(-0.20%)
Mar 15, 2016 78.76 79.82 78.69 79.50 3,983,153 +0.13(+0.16%)
Mar 14, 2016 78.83 79.55 78.44 79.38 3,887,281 +0.52(+0.66%)
Mar 11, 2016 78.57 78.94 78.26 78.86 4,562,932 +0.80(+1.03%)
Mar 10, 2016 79.22 79.28 77.48 78.06 6,206,321 -0.93(-1.17%)
Mar 09, 2016 78.12 79.05 77.88 78.98 6,558,784 +1.16(+1.49%)
Mar 08, 2016 77.00 78.38 77.00 77.82 5,542,462 +0.49(+0.63%)
Mar 07, 2016 77.43 77.92 77.10 77.33 5,766,574 -0.68(-0.87%)
Mar 04, 2016 78.07 78.18 77.52 78.01 4,721,026 -0.08(-0.10%)
Mar 03, 2016 77.32 78.17 77.08 78.09 4,652,880 +0.59(+0.76%)
Mar 02, 2016 77.15 77.70 76.92 77.50 4,291,548 +0.26(+0.34%)
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.