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 (%)
Feb 28, 2019 49.57 49.78 48.74 48.97 20,179,318 -0.57(-1.15%)
Feb 27, 2019 51.17 51.22 49.50 49.54 24,775,836 -1.85(-3.59%)
Feb 26, 2019 51.86 52.14 51.31 51.38 14,286,210 -0.47(-0.90%)
Feb 25, 2019 52.60 52.74 51.82 51.85 14,775,286 -0.61(-1.16%)
Feb 22, 2019 52.62 52.80 51.80 52.46 23,835,392 -0.34(-0.64%)
Feb 21, 2019 54.22 54.32 52.47 52.80 30,505,544 -1.58(-2.91%)
Feb 20, 2019 53.91 55.20 53.60 54.38 50,313,208 -4.79(-8.10%)
Feb 19, 2019 59.45 59.54 58.66 59.17 15,431,802 +0.30(+0.50%)
Feb 15, 2019 57.80 59.16 57.45 58.88 12,099,506 +1.56(+2.72%)
Feb 14, 2019 57.12 57.72 56.54 57.32 8,252,066 -0.08(-0.15%)
Feb 13, 2019 57.01 57.72 56.84 57.40 11,461,339 +0.66(+1.16%)
Feb 12, 2019 55.41 57.06 55.29 56.74 8,955,958 +1.62(+2.93%)
Feb 11, 2019 55.34 55.66 55.05 55.12 10,361,822 +0.08(+0.14%)
Feb 08, 2019 55.45 55.63 54.50 55.05 9,157,120 -0.63(-1.13%)
Feb 07, 2019 55.86 56.00 55.00 55.67 7,422,342 -0.24(-0.42%)
Feb 06, 2019 55.41 56.13 55.34 55.91 7,483,905 +0.30(+0.55%)
Feb 05, 2019 56.09 56.21 55.37 55.61 7,905,096 -0.20(-0.36%)
Feb 04, 2019 55.25 55.82 54.93 55.81 8,427,808 +0.58(+1.06%)
Feb 01, 2019 54.62 55.65 53.24 55.23 19,772,266 -0.28(-0.50%)
Jan 31, 2019 55.84 56.23 55.51 55.51 12,332,235 -0.35(-0.62%)
Jan 30, 2019 56.13 56.45 55.69 55.85 8,667,565 +0.36(+0.64%)
Jan 29, 2019 55.43 56.01 55.19 55.50 8,612,083 +0.25(+0.46%)
Jan 28, 2019 55.13 55.26 53.84 55.24 10,199,971 -0.18(-0.32%)
Jan 25, 2019 55.52 55.73 55.16 55.42 10,188,934 +0.40(+0.72%)
Jan 24, 2019 55.46 55.57 54.67 55.02 8,311,989 -0.53(-0.96%)
Jan 23, 2019 54.88 55.73 54.54 55.56 10,821,998 +1.00(+1.83%)
Jan 22, 2019 54.95 55.27 54.29 54.56 10,102,382 -0.50(-0.92%)
Jan 18, 2019 54.33 55.09 54.03 55.06 18,563,408 +1.81(+3.39%)
Jan 17, 2019 53.76 53.86 53.17 53.25 14,909,073 -0.46(-0.86%)
Jan 16, 2019 53.62 54.20 53.51 53.72 16,099,652 +0.15(+0.28%)
Jan 15, 2019 54.35 54.47 53.06 53.56 18,414,474 -1.34(-2.45%)
Jan 14, 2019 54.94 55.28 54.54 54.91 11,036,014 -0.39(-0.71%)
Jan 11, 2019 54.77 55.31 54.09 55.30 13,561,252 +0.22(+0.40%)
Jan 10, 2019 55.48 55.70 54.25 55.09 18,412,598 -0.41(-0.74%)
Jan 09, 2019 57.62 57.72 54.88 55.50 17,822,224 -2.09(-3.63%)
Jan 08, 2019 57.81 58.61 56.52 57.59 12,298,370 -0.07(-0.12%)
Jan 07, 2019 56.63 58.28 56.07 57.66 10,599,164 +1.50(+2.68%)
Jan 04, 2019 55.54 56.67 55.42 56.15 8,585,274 +1.34(+2.44%)
Jan 03, 2019 54.83 55.38 54.32 54.82 8,112,399 -0.29(-0.53%)
Jan 02, 2019 54.51 55.35 54.15 55.11 8,272,712 +0.05(+0.09%)
Dec 31, 2018 54.99 55.53 54.41 55.06 9,076,018 +0.28(+0.51%)
Dec 28, 2018 55.30 55.67 54.50 54.78 9,076,851 -0.04(-0.08%)
Dec 27, 2018 54.35 54.82 52.78 54.82 10,254,864 -0.14(-0.26%)
Dec 26, 2018 52.97 54.97 52.15 54.97 11,280,600 +2.09(+3.96%)
Dec 24, 2018 53.40 54.15 52.78 52.88 7,513,706 -0.66(-1.22%)
Dec 21, 2018 55.42 56.72 53.51 53.53 22,912,272 -2.34(-4.18%)
Dec 20, 2018 57.23 57.68 55.37 55.87 15,360,471 -1.77(-3.08%)
Dec 19, 2018 58.67 59.35 57.28 57.64 13,123,882 -0.82(-1.39%)
Dec 18, 2018 59.98 60.01 57.75 58.46 10,827,569 -0.95(-1.60%)
Dec 17, 2018 59.67 60.49 59.04 59.40 11,281,447 -1.00(-1.66%)
Dec 14, 2018 61.13 61.72 60.18 60.40 12,642,952 -1.25(-2.03%)
Dec 13, 2018 62.49 62.67 60.77 61.66 12,490,576 -0.95(-1.52%)
Dec 12, 2018 62.52 63.59 62.30 62.61 12,068,480 +0.92(+1.48%)
Dec 11, 2018 62.81 63.37 61.02 61.69 12,298,207 +0.06(+0.10%)
Dec 10, 2018 62.28 62.37 60.09 61.63 12,849,809 -0.63(-1.01%)
Dec 07, 2018 64.04 64.19 61.92 62.26 12,561,558 -2.08(-3.24%)
Dec 06, 2018 65.46 65.60 62.09 64.35 18,655,806 -1.97(-2.97%)
Dec 04, 2018 66.77 67.54 66.03 66.31 15,866,699 -0.51(-0.77%)
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.