FinancialContent is the trusted provider of stock market information to the media industry.
CVS Health Corp (NY: CVS)
66.16 USD  -0.34 (-0.51%)
Official Closing Price  /  Updated: 7:31 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 18, 2019 66.32 66.46 65.73 66.16 6,250,655 -0.34(-0.51%)
Oct 17, 2019 65.56 66.58 65.31 66.50 8,425,607 +1.09(+1.67%)
Oct 16, 2019 65.00 65.79 64.76 65.41 7,354,029 +0.58(+0.89%)
Oct 15, 2019 63.48 64.97 63.48 64.83 8,236,005 +1.84(+2.92%)
Oct 14, 2019 62.77 63.25 62.43 62.99 3,170,923 +0.05(+0.08%)
Oct 11, 2019 62.80 63.61 62.77 62.94 6,288,800 +0.80(+1.29%)
Oct 10, 2019 60.90 62.50 60.85 62.14 6,751,916 +1.34(+2.20%)
Oct 09, 2019 60.86 61.34 60.61 60.80 5,233,485 +0.42(+0.70%)
Oct 08, 2019 61.48 61.62 60.14 60.38 6,965,732 -1.61(-2.60%)
Oct 07, 2019 62.13 62.54 61.73 61.99 4,479,714 -0.25(-0.40%)
Oct 04, 2019 61.15 62.31 61.13 62.24 4,702,000 +1.02(+1.67%)
Oct 03, 2019 61.51 61.78 60.37 61.22 5,841,100 -0.28(-0.46%)
Oct 02, 2019 61.98 62.10 60.96 61.50 6,513,392 -0.85(-1.36%)
Oct 01, 2019 63.20 63.56 61.76 62.35 6,032,414 -0.72(-1.14%)
Sep 30, 2019 62.27 63.44 61.77 63.07 6,577,923 +0.99(+1.59%)
Sep 27, 2019 61.94 62.50 61.58 62.08 4,939,800 +0.43(+0.70%)
Sep 26, 2019 62.68 62.78 60.95 61.65 7,461,908 -0.94(-1.50%)
Sep 25, 2019 62.65 63.37 62.47 62.59 5,448,697 -0.34(-0.54%)
Sep 24, 2019 63.55 64.19 62.67 62.93 6,797,054 -0.42(-0.66%)
Sep 23, 2019 63.93 64.32 63.10 63.35 7,400,657 -0.95(-1.48%)
Sep 20, 2019 64.18 64.69 64.01 64.30 10,718,000 +0.67(+1.05%)
Sep 19, 2019 63.45 64.03 63.28 63.63 4,606,182 +0.37(+0.58%)
Sep 18, 2019 63.22 63.54 62.74 63.26 4,867,271 -0.22(-0.35%)
Sep 17, 2019 63.50 63.75 63.15 63.48 4,669,970 +0.05(+0.08%)
Sep 16, 2019 63.30 63.85 63.18 63.43 4,408,742 -0.63(-0.98%)
Sep 13, 2019 64.10 64.72 63.16 64.06 6,184,400 +0.16(+0.25%)
Sep 12, 2019 64.94 65.25 63.64 63.90 8,814,950 -0.09(-0.14%)
Sep 11, 2019 63.48 64.01 63.29 63.99 7,312,916 +0.39(+0.61%)
Sep 10, 2019 63.75 64.12 62.80 63.60 10,239,056 -0.08(-0.13%)
Sep 09, 2019 62.54 63.86 62.51 63.68 8,623,650 +1.45(+2.33%)
Sep 06, 2019 62.74 62.97 62.01 62.23 7,125,000 -0.53(-0.84%)
Sep 05, 2019 63.01 63.34 62.38 62.76 7,892,953 +1.10(+1.78%)
Sep 04, 2019 61.19 61.80 61.00 61.66 5,711,659 +0.97(+1.60%)
Sep 03, 2019 60.44 60.83 59.69 60.69 5,379,871 -0.23(-0.38%)
Aug 30, 2019 60.67 61.15 60.26 60.92 6,310,500 +0.77(+1.28%)
Aug 29, 2019 60.12 60.60 59.85 60.15 6,784,167 +0.67(+1.13%)
Aug 28, 2019 59.06 59.58 58.62 59.48 7,817,168 +0.29(+0.49%)
Aug 27, 2019 61.21 61.31 59.12 59.19 7,701,032 -1.57(-2.58%)
Aug 26, 2019 60.80 60.99 60.28 60.76 4,849,409 +0.52(+0.86%)
Aug 23, 2019 61.36 62.12 60.03 60.24 9,357,700 -1.81(-2.92%)
Aug 22, 2019 61.91 62.17 61.10 62.05 6,402,533 +0.40(+0.65%)
Aug 21, 2019 62.18 62.58 61.60 61.65 9,595,591 +0.09(+0.15%)
Aug 20, 2019 61.24 61.87 61.07 61.56 8,961,435 +0.17(+0.28%)
Aug 19, 2019 60.81 61.55 60.60 61.39 10,072,096 +1.11(+1.84%)
Aug 16, 2019 59.28 60.55 59.12 60.28 9,643,500 +1.44(+2.45%)
Aug 15, 2019 58.80 59.15 57.92 58.84 10,750,920 +0.28(+0.48%)
Aug 14, 2019 59.33 59.49 58.46 58.56 10,561,200 -1.29(-2.16%)
Aug 13, 2019 58.70 59.97 58.48 59.85 8,277,890 +1.12(+1.91%)
Aug 12, 2019 59.05 59.26 58.56 58.73 5,016,653 -0.56(-0.94%)
Aug 09, 2019 58.94 59.50 58.49 59.29 6,694,400 +0.25(+0.42%)
Aug 08, 2019 58.72 59.52 58.50 59.04 14,883,742 +0.92(+1.58%)
Aug 07, 2019 56.27 58.28 56.01 58.12 22,889,114 +4.03(+7.45%)
Aug 06, 2019 54.60 54.70 53.00 54.09 12,790,558 -0.42(-0.77%)
Aug 05, 2019 55.05 55.95 54.06 54.51 9,487,664 -1.20(-2.15%)
Aug 02, 2019 55.43 55.84 55.01 55.71 6,673,200 +0.34(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.