CVS Health Corp (NY: CVS )

58.40 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2016 77.13 77.35 76.67 77.24 4,432,936 +0.89(+1.16%)
Feb 29, 2016 76.48 77.27 76.33 76.35 6,157,573 -0.39(-0.50%)
Feb 26, 2016 77.46 77.62 75.74 76.74 7,801,830 -0.58(-0.75%)
Feb 25, 2016 76.50 77.34 76.30 77.32 5,879,422 +1.19(+1.57%)
Feb 24, 2016 75.66 76.30 74.59 76.12 8,120,749 +0.10(+0.13%)
Feb 23, 2016 76.51 76.61 75.34 76.02 5,710,377 -0.56(-0.73%)
Feb 22, 2016 77.03 77.62 76.22 76.58 5,345,745 -0.10(-0.13%)
Feb 19, 2016 75.75 76.74 75.48 76.68 5,535,788 +0.55(+0.72%)
Feb 18, 2016 76.61 76.79 75.73 76.13 5,209,423 -0.63(-0.82%)
Feb 17, 2016 76.53 77.20 76.19 76.76 7,160,890 +0.59(+0.77%)
Feb 16, 2016 76.17 76.71 75.70 76.17 7,563,778 +0.85(+1.13%)
Feb 12, 2016 74.39 75.32 75.32 75.32 5,983,732 +1.56(+2.12%)
Feb 11, 2016 72.16 74.17 71.88 73.76 11,244,832 +0.60(+0.82%)
Feb 10, 2016 71.66 74.14 71.55 73.16 9,507,812 +2.04(+2.87%)
Feb 09, 2016 68.38 72.25 67.97 71.12 15,114,947 +0.68(+0.96%)
Feb 08, 2016 72.46 72.59 70.12 70.44 12,297,150 -2.71(-3.71%)
Feb 05, 2016 74.29 74.48 72.73 73.15 8,085,872 -1.20(-1.62%)
Feb 04, 2016 74.69 75.08 73.79 74.36 5,964,729 -0.58(-0.78%)
Feb 03, 2016 75.09 75.46 73.75 74.94 6,452,600 +0.34(+0.45%)
Feb 02, 2016 75.55 75.76 74.43 74.60 5,647,578 -1.87(-2.45%)
Feb 01, 2016 75.35 76.92 75.09 76.47 4,982,829 +0.57(+0.76%)
Jan 29, 2016 74.03 75.90 73.24 75.90 7,948,236 +2.44(+3.32%)
Jan 28, 2016 74.86 74.86 73.14 73.46 5,184,974 -0.67(-0.90%)
Jan 27, 2016 73.96 74.89 73.46 74.13 4,969,211 +0.24(+0.32%)
Jan 26, 2016 73.96 74.26 73.40 73.89 5,763,767 -0.02(-0.03%)
Jan 25, 2016 75.09 75.27 73.85 73.92 7,298,607 -1.23(-1.64%)
Jan 22, 2016 75.27 75.50 74.16 75.15 5,570,320 +0.91(+1.23%)
Jan 21, 2016 74.29 74.89 73.48 74.24 6,167,101 +0.28(+0.38%)
Jan 20, 2016 73.36 74.65 72.56 73.95 9,044,486 -0.40(-0.54%)
Jan 19, 2016 74.21 74.75 73.80 74.36 8,000,632 +0.91(+1.24%)
Jan 15, 2016 73.15 73.45 73.45 73.45 9,660,278 -1.26(-1.69%)
Jan 14, 2016 73.62 75.36 73.62 74.71 6,374,145 +1.10(+1.49%)
Jan 13, 2016 74.97 75.58 73.49 73.62 8,016,667 -1.24(-1.65%)
Jan 12, 2016 74.81 75.24 74.07 74.85 6,818,318 +0.60(+0.81%)
Jan 11, 2016 73.40 74.55 73.21 74.25 7,981,947 +1.06(+1.45%)
Jan 08, 2016 73.99 75.09 72.97 73.19 7,202,941 -0.48(-0.66%)
Jan 07, 2016 73.92 74.85 73.46 73.67 8,064,466 -1.08(-1.44%)
Jan 06, 2016 74.73 75.45 74.37 74.75 7,544,330 -0.92(-1.22%)
Jan 05, 2016 75.40 75.99 75.02 75.67 6,922,189 +0.22(+0.29%)
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.