CVS Health Corp (NY: CVS )

58.22 -0.20 (-0.35%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 62.17 62.98 62.15 62.89 9,980,205 -0.28(-0.44%)
Mar 30, 2017 63.01 63.38 62.85 63.17 4,786,071 +0.07(+0.11%)
Mar 29, 2017 62.89 63.18 62.78 63.10 3,916,848 +0.12(+0.19%)
Mar 28, 2017 62.81 63.25 62.71 62.98 6,827,339 +0.08(+0.13%)
Mar 27, 2017 62.60 63.25 62.51 62.90 6,220,086 +0.02(+0.03%)
Mar 24, 2017 62.69 63.02 62.50 62.89 4,840,995 +0.15(+0.24%)
Mar 23, 2017 62.86 63.08 62.47 62.73 11,633,687 -0.13(-0.20%)
Mar 22, 2017 63.09 63.19 62.43 62.86 7,040,335 -0.12(-0.19%)
Mar 21, 2017 63.21 63.30 62.72 62.98 7,739,995 -0.17(-0.27%)
Mar 20, 2017 63.19 63.38 62.93 63.15 6,335,326 -0.05(-0.08%)
Mar 17, 2017 63.80 63.82 62.96 63.20 24,631,650 -0.54(-0.85%)
Mar 16, 2017 63.82 64.08 63.48 63.74 7,789,712 -0.14(-0.21%)
Mar 15, 2017 63.91 64.27 63.04 63.88 9,892,095 -0.13(-0.20%)
Mar 14, 2017 64.45 64.57 63.63 64.01 6,922,416 -0.44(-0.68%)
Mar 13, 2017 64.42 64.57 64.07 64.45 7,834,307 +0.03(+0.05%)
Mar 10, 2017 64.90 64.95 64.28 64.42 7,494,286 -0.24(-0.37%)
Mar 09, 2017 64.94 65.23 64.44 64.66 6,732,889 -0.27(-0.42%)
Mar 08, 2017 64.69 65.31 64.52 64.93 7,252,120 +0.18(+0.28%)
Mar 07, 2017 64.49 64.90 64.40 64.74 7,880,866 -0.03(-0.05%)
Mar 06, 2017 64.78 65.13 64.58 64.78 5,570,823 -0.14(-0.21%)
Mar 03, 2017 65.31 65.45 64.53 64.91 7,116,007 -0.26(-0.41%)
Mar 02, 2017 64.50 65.35 64.42 65.18 7,215,761 +0.52(+0.81%)
Mar 01, 2017 64.98 65.20 64.61 64.66 6,212,459 +0.10(+0.15%)
Feb 28, 2017 64.74 64.98 64.24 64.56 9,079,833 -0.66(-1.02%)
Feb 27, 2017 65.34 65.59 65.15 65.23 5,856,609 -0.06(-0.09%)
Feb 24, 2017 64.76 65.50 64.61 65.28 6,476,776 +0.50(+0.77%)
Feb 23, 2017 64.27 65.24 64.11 64.78 7,985,111 +0.56(+0.87%)
Feb 22, 2017 63.90 64.47 63.66 64.22 6,228,052 +0.32(+0.50%)
Feb 21, 2017 63.78 64.41 63.40 63.90 7,816,411 +0.06(+0.09%)
Feb 17, 2017 63.85 63.85 63.85 0 +0.19(+0.30%)
Feb 16, 2017 63.70 64.26 63.50 63.66 6,187,626 +0.03(+0.05%)
Feb 15, 2017 63.20 63.71 63.16 63.62 7,022,214 +0.59(+0.94%)
Feb 14, 2017 63.10 63.25 62.54 63.03 6,874,080 -0.02(-0.04%)
Feb 13, 2017 63.28 63.48 62.77 63.05 7,037,167 +0.14(+0.22%)
Feb 10, 2017 62.04 63.39 61.65 62.92 11,691,216 +0.98(+1.58%)
Feb 09, 2017 61.72 62.33 60.26 61.94 17,402,940 +0.22(+0.36%)
Feb 08, 2017 61.06 61.81 61.00 61.72 8,472,690 +0.54(+0.88%)
Feb 07, 2017 60.99 61.48 60.49 61.18 7,164,199 +0.23(+0.38%)
Feb 06, 2017 60.57 61.55 60.51 60.95 11,931,118 +0.49(+0.81%)
Feb 03, 2017 60.36 61.22 60.31 60.46 14,899,007 +0.53(+0.88%)
Feb 02, 2017 61.17 61.17 59.33 59.93 23,514,028 -2.54(-4.07%)
Feb 01, 2017 63.01 63.37 62.24 62.47 8,060,629 -0.67(-1.07%)
Jan 31, 2017 62.93 63.53 62.90 63.14 8,023,298 +0.10(+0.17%)
Jan 30, 2017 62.06 63.31 61.95 63.04 9,346,699 +0.75(+1.20%)
Jan 27, 2017 63.96 64.01 61.72 62.29 13,635,062 -1.27(-1.99%)
Jan 26, 2017 63.36 64.43 62.85 63.56 9,519,555 -0.13(-0.20%)
Jan 25, 2017 65.63 65.86 63.63 63.69 13,288,891 -1.83(-2.80%)
Jan 24, 2017 65.18 65.82 64.99 65.52 5,915,292 +0.42(+0.65%)
Jan 23, 2017 65.30 65.64 64.91 65.10 7,860,607 -0.25(-0.38%)
Jan 20, 2017 66.73 66.84 65.15 65.35 9,990,211 -0.91(-1.38%)
Jan 19, 2017 66.24 66.78 65.56 66.26 6,555,318 -0.27(-0.41%)
Jan 18, 2017 67.29 67.47 66.26 66.53 6,608,487 -0.30(-0.45%)
Jan 17, 2017 65.27 66.88 65.23 66.83 9,157,066 +1.55(+2.37%)
Jan 13, 2017 65.29 65.29 65.29 0 -0.49(-0.75%)
Jan 12, 2017 66.04 66.27 65.61 65.78 7,251,137 -0.14(-0.21%)
Jan 11, 2017 65.48 66.19 65.09 65.92 8,039,424 +0.08(+0.12%)
Jan 10, 2017 65.08 66.01 64.91 65.84 8,856,625 +0.77(+1.19%)
Jan 09, 2017 65.46 65.61 64.63 65.06 8,598,481 -0.40(-0.61%)
Jan 06, 2017 64.83 65.67 64.46 65.46 8,899,068 +0.62(+0.96%)
Jan 05, 2017 63.59 64.92 62.75 64.84 11,055,896 +1.33(+2.09%)
Jan 04, 2017 63.98 64.05 63.26 63.51 8,917,524 -0.48(-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.