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 (%)
Aug 29, 2014 61.14 61.11 61.11 61.11 3,141,563 +0.02(+0.03%)
Aug 28, 2014 61.00 61.22 60.74 61.09 2,355,188 +0.00(+0.00%)
Aug 27, 2014 61.13 61.34 61.02 61.09 2,721,457 +0.06(+0.10%)
Aug 26, 2014 60.89 61.25 60.68 61.03 3,548,860 +0.11(+0.18%)
Aug 25, 2014 61.10 61.35 60.84 60.92 3,251,453 -0.02(-0.04%)
Aug 22, 2014 60.69 61.22 60.69 60.94 4,553,610 +0.20(+0.33%)
Aug 21, 2014 61.37 61.39 60.73 60.74 3,377,209 -0.48(-0.79%)
Aug 20, 2014 61.10 61.34 60.89 61.23 3,360,392 +0.06(+0.10%)
Aug 19, 2014 60.99 61.17 60.74 61.17 2,927,870 +0.29(+0.48%)
Aug 18, 2014 60.88 61.09 60.68 60.87 2,868,137 +0.18(+0.30%)
Aug 15, 2014 60.99 61.13 60.33 60.69 4,301,692 -0.30(-0.49%)
Aug 14, 2014 60.81 61.01 60.69 60.99 3,505,725 +0.30(+0.49%)
Aug 13, 2014 60.71 60.86 60.33 60.69 4,483,503 +0.18(+0.31%)
Aug 12, 2014 60.15 60.64 60.08 60.51 3,153,050 +0.24(+0.40%)
Aug 11, 2014 60.01 60.52 59.95 60.27 4,224,033 +0.42(+0.71%)
Aug 08, 2014 58.64 59.93 58.59 59.84 5,947,899 +1.31(+2.23%)
Aug 07, 2014 59.61 59.71 58.17 58.54 7,366,548 -0.71(-1.19%)
Aug 06, 2014 57.47 59.55 57.44 59.24 14,700,963 -0.18(-0.31%)
Aug 05, 2014 60.00 60.73 58.58 59.43 8,837,996 -0.08(-0.13%)
Aug 04, 2014 58.85 59.59 58.84 59.51 5,652,142 +0.68(+1.15%)
Aug 01, 2014 58.61 59.29 58.61 58.83 5,828,838 +0.10(+0.17%)
Jul 31, 2014 59.46 59.79 58.73 58.73 5,699,004 -1.06(-1.78%)
Jul 30, 2014 59.99 60.14 59.55 59.79 5,219,540 -0.05(-0.09%)
Jul 29, 2014 60.37 60.48 59.84 59.84 4,385,220 -0.44(-0.73%)
Jul 28, 2014 60.76 60.87 60.14 60.28 5,562,893 -0.57(-0.94%)
Jul 25, 2014 60.57 60.92 60.46 60.85 4,284,134 +0.18(+0.29%)
Jul 24, 2014 60.25 60.77 60.11 60.67 4,938,295 +0.58(+0.97%)
Jul 23, 2014 59.85 60.14 59.66 60.09 3,008,611 +0.20(+0.33%)
Jul 22, 2014 59.31 60.02 59.24 59.89 3,504,797 +0.64(+1.08%)
Jul 21, 2014 59.21 59.44 58.87 59.25 4,098,485 -0.33(-0.56%)
Jul 18, 2014 58.70 59.62 58.64 59.58 4,222,708 +1.05(+1.79%)
Jul 17, 2014 58.93 59.23 58.52 58.54 3,144,585 -0.50(-0.84%)
Jul 16, 2014 59.54 59.66 58.93 59.03 3,645,780 -0.29(-0.49%)
Jul 15, 2014 59.17 59.51 58.95 59.32 4,569,985 +0.09(+0.16%)
Jul 14, 2014 59.11 59.42 59.09 59.23 2,965,528 +0.30(+0.51%)
Jul 11, 2014 58.66 59.03 58.47 58.93 2,960,766 +0.22(+0.38%)
Jul 10, 2014 58.43 58.96 58.27 58.71 3,799,318 -0.18(-0.30%)
Jul 09, 2014 58.89 58.98 58.44 58.89 4,080,715 +0.24(+0.40%)
Jul 08, 2014 58.69 58.75 58.38 58.65 4,329,698 -0.11(-0.18%)
Jul 07, 2014 58.71 59.00 58.61 58.76 3,183,301 -0.12(-0.21%)
Jul 03, 2014 58.57 58.88 58.88 58.88 2,662,971 +0.44(+0.76%)
Jul 02, 2014 58.24 58.80 58.05 58.44 3,599,518 +0.16(+0.28%)
Jul 01, 2014 58.16 58.50 57.80 58.27 4,380,106 +0.51(+0.89%)
Jun 30, 2014 58.03 58.35 57.64 57.76 5,196,826 -0.27(-0.46%)
Jun 27, 2014 57.82 58.07 57.62 58.03 9,491,698 +0.14(+0.24%)
Jun 26, 2014 57.84 58.29 57.56 57.89 5,230,466 +0.06(+0.11%)
Jun 25, 2014 57.91 58.08 57.53 57.83 5,533,279 -0.02(-0.03%)
Jun 24, 2014 58.02 58.43 57.20 57.84 7,653,214 -0.64(-1.10%)
Jun 23, 2014 58.83 58.84 58.24 58.49 4,661,411 -0.36(-0.61%)
Jun 20, 2014 59.57 59.68 58.80 58.85 7,995,207 -0.51(-0.85%)
Jun 19, 2014 59.37 59.58 59.26 59.35 5,917,629 +0.07(+0.12%)
Jun 18, 2014 58.91 59.31 58.34 59.29 4,543,046 +0.89(+1.52%)
Jun 17, 2014 58.31 58.61 58.17 58.40 3,627,915 +0.05(+0.08%)
Jun 16, 2014 58.05 58.52 57.92 58.35 5,205,198 +0.21(+0.37%)
Jun 13, 2014 58.45 58.50 57.76 58.14 4,054,525 -0.09(-0.16%)
Jun 12, 2014 59.12 59.20 58.11 58.23 4,929,207 -1.03(-1.73%)
Jun 11, 2014 59.58 59.78 59.22 59.26 4,078,317 -0.54(-0.90%)
Jun 10, 2014 60.11 60.13 59.62 59.79 3,511,436 -0.69(-1.14%)
Jun 06, 2014 60.42 60.87 60.28 60.48 3,886,783 +0.23(+0.38%)
Jun 05, 2014 59.69 60.44 59.52 60.25 4,318,895 +0.35(+0.59%)
Jun 04, 2014 59.62 59.95 59.29 59.90 3,770,696 +0.34(+0.58%)
Jun 03, 2014 59.97 60.14 59.53 59.55 3,837,410 -0.45(-0.75%)
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.