FinancialContent is the trusted provider of stock market information to the media industry.
CVS Health Corp (NY: CVS)
61.41 USD  +1.13 (+1.87%)
Streaming Delayed Price  /  Updated: 12:01 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2014 77.31 77.74 76.36 76.36 4,383,147 -1.38(-1.78%)
Jul 30, 2014 78.00 78.20 77.43 77.74 4,014,388 -0.07(-0.09%)
Jul 29, 2014 78.49 78.64 77.81 77.81 3,372,706 -0.57(-0.73%)
Jul 28, 2014 79.00 79.15 78.19 78.38 4,278,463 -0.74(-0.94%)
Jul 25, 2014 78.75 79.21 78.61 79.12 3,294,960 +0.23(+0.29%)
Jul 24, 2014 78.34 79.01 78.16 78.89 3,798,080 +0.76(+0.97%)
Jul 23, 2014 77.82 78.19 77.57 78.13 2,313,946 +0.26(+0.33%)
Jul 22, 2014 77.11 78.04 77.02 77.87 2,695,566 +0.83(+1.08%)
Jul 21, 2014 76.99 77.29 76.54 77.04 3,152,176 -0.43(-0.56%)
Jul 18, 2014 76.32 77.51 76.24 77.47 3,247,717 +1.36(+1.79%)
Jul 17, 2014 76.62 77.01 76.09 76.11 2,418,524 -0.92(-1.19%)
Jul 16, 2014 77.69 77.85 76.90 77.03 2,793,987 -0.38(-0.49%)
Jul 15, 2014 77.21 77.65 76.92 77.41 3,502,263 +0.12(+0.16%)
Jul 14, 2014 77.13 77.54 77.10 77.29 2,272,668 +0.39(+0.51%)
Jul 11, 2014 76.55 77.03 76.30 76.90 2,269,019 +0.29(+0.38%)
Jul 10, 2014 76.24 76.93 76.04 76.61 2,911,653 -0.23(-0.30%)
Jul 09, 2014 76.85 76.96 76.25 76.84 3,127,305 +0.31(+0.41%)
Jul 08, 2014 76.58 76.66 76.18 76.53 3,318,116 -0.14(-0.18%)
Jul 07, 2014 76.61 76.99 76.48 76.67 2,439,561 -0.16(-0.21%)
Jul 03, 2014 76.42 76.83 76.83 76.83 2,040,800 +0.58(+0.76%)
Jul 02, 2014 75.99 76.73 75.75 76.25 2,758,534 +0.21(+0.28%)
Jul 01, 2014 75.89 76.33 75.42 76.04 3,356,747 +0.67(+0.89%)
Jun 30, 2014 75.72 76.14 75.21 75.37 3,982,650 -0.35(-0.46%)
Jun 27, 2014 75.45 75.78 75.19 75.72 7,274,076 +0.18(+0.24%)
Jun 26, 2014 75.47 76.06 75.11 75.54 4,008,430 +0.08(+0.11%)
Jun 25, 2014 75.56 75.79 75.07 75.46 4,240,495 -0.02(-0.03%)
Jun 24, 2014 75.71 76.24 74.64 75.48 5,865,132 -0.84(-1.10%)
Jun 23, 2014 76.77 76.78 76.00 76.32 3,572,328 -0.47(-0.61%)
Jun 20, 2014 77.73 77.88 76.72 76.79 6,127,223 -0.66(-0.85%)
Jun 19, 2014 77.47 77.74 77.32 77.45 4,535,046 +0.09(+0.12%)
Jun 18, 2014 76.87 77.39 76.12 77.36 3,481,618 +1.16(+1.52%)
Jun 17, 2014 76.09 76.48 75.91 76.20 2,780,296 +0.06(+0.08%)
Jun 16, 2014 75.75 76.36 75.58 76.14 3,989,066 +0.28(+0.37%)
Jun 13, 2014 76.27 76.34 75.37 75.86 3,107,234 -0.12(-0.16%)
Jun 12, 2014 77.14 77.25 75.82 75.98 3,777,557 -1.34(-1.73%)
Jun 11, 2014 77.74 78.00 77.27 77.32 3,125,467 -0.70(-0.90%)
Jun 10, 2014 78.43 78.46 77.80 78.02 2,691,031 -0.90(-1.14%)
Jun 06, 2014 78.84 79.43 78.66 78.92 2,978,683 +0.30(+0.38%)
Jun 05, 2014 77.89 78.86 77.67 78.62 3,309,837 +0.46(+0.59%)
Jun 04, 2014 77.79 78.23 77.37 78.16 2,889,718 +0.45(+0.58%)
Jun 03, 2014 78.25 78.48 77.68 77.71 2,940,845 -0.59(-0.75%)
Jun 02, 2014 78.36 78.60 78.06 78.30 2,151,050 -0.02(-0.03%)
May 30, 2014 77.80 78.49 77.68 78.32 5,286,039 +0.66(+0.85%)
May 29, 2014 77.51 77.86 77.07 77.66 3,317,166 +0.41(+0.53%)
May 28, 2014 77.23 77.75 77.20 77.25 3,635,260 +0.08(+0.10%)
May 27, 2014 77.30 77.33 77.00 77.17 2,747,297 +0.05(+0.06%)
May 23, 2014 77.33 77.12 77.12 77.12 2,494,100 -0.19(-0.25%)
May 22, 2014 76.64 77.37 76.53 77.31 2,237,870 +0.61(+0.80%)
May 21, 2014 76.31 76.80 76.10 76.70 3,369,920 +0.77(+1.01%)
May 20, 2014 76.27 76.53 75.81 75.93 2,931,699 -0.34(-0.45%)
May 19, 2014 76.27 76.69 76.04 76.27 4,314,478 -0.30(-0.39%)
May 16, 2014 75.56 76.68 75.46 76.57 5,378,486 +1.01(+1.34%)
May 15, 2014 75.97 76.00 74.74 75.56 3,799,932 -0.44(-0.58%)
May 14, 2014 76.16 76.48 75.90 76.00 2,814,043 -0.55(-0.72%)
May 13, 2014 76.80 77.00 76.42 76.55 3,476,749 -0.27(-0.35%)
May 12, 2014 76.50 77.13 76.42 76.82 4,333,037 +0.54(+0.71%)
May 09, 2014 75.78 76.44 75.41 76.28 4,212,485 +0.42(+0.55%)
May 08, 2014 75.73 76.23 75.37 75.86 6,199,366 -0.04(-0.05%)
May 07, 2014 74.81 76.00 74.38 75.90 5,480,169 +1.46(+1.96%)
May 06, 2014 74.90 74.99 74.31 74.44 4,213,456 -0.54(-0.72%)
May 05, 2014 73.75 75.70 73.34 74.98 6,211,368 +1.12(+1.52%)
May 02, 2014 72.86 73.94 72.43 73.86 6,912,062 +0.77(+1.05%)
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.