CVS Health Corp (NY: CVS )

57.51 -0.89 (-1.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 88.37 88.48 87.66 87.68 6,067,426 -0.37(-0.42%)
Jul 30, 2015 87.85 88.21 87.51 88.05 5,029,177 -0.40(-0.45%)
Jul 29, 2015 87.06 88.60 87.04 88.44 6,010,065 +1.41(+1.62%)
Jul 28, 2015 86.00 87.24 85.80 87.03 5,240,546 +1.46(+1.70%)
Jul 27, 2015 85.51 85.79 84.79 85.58 5,104,301 -0.56(-0.65%)
Jul 24, 2015 86.14 86.74 85.68 86.14 4,176,028 +0.23(+0.27%)
Jul 23, 2015 86.73 86.99 85.75 85.90 3,793,806 -0.62(-0.71%)
Jul 22, 2015 85.84 86.59 85.76 86.52 4,015,031 +0.72(+0.84%)
Jul 21, 2015 86.30 86.49 85.42 85.80 3,285,544 -0.44(-0.52%)
Jul 20, 2015 85.59 86.38 85.20 86.25 3,318,958 +0.65(+0.76%)
Jul 17, 2015 85.90 85.90 85.09 85.59 3,866,067 -0.31(-0.36%)
Jul 16, 2015 85.82 86.03 85.52 85.90 3,779,710 +0.50(+0.58%)
Jul 15, 2015 85.12 85.69 84.87 85.41 5,516,490 +0.06(+0.07%)
Jul 14, 2015 84.86 85.45 84.55 85.34 4,833,152 +0.51(+0.60%)
Jul 13, 2015 84.32 84.83 83.79 84.83 4,786,685 +1.34(+1.60%)
Jul 10, 2015 83.04 83.74 82.87 83.49 5,773,263 +1.35(+1.65%)
Jul 09, 2015 82.38 82.68 82.06 82.14 7,158,112 +1.17(+1.45%)
Jul 08, 2015 81.89 82.32 80.96 80.97 6,209,775 -1.70(-2.06%)
Jul 07, 2015 81.68 82.71 80.88 82.67 6,153,595 +1.22(+1.50%)
Jul 06, 2015 80.73 82.19 80.53 81.45 5,199,977 -0.58(-0.70%)
Jul 02, 2015 82.24 82.03 82.03 82.03 3,229,444 -0.12(-0.15%)
Jul 01, 2015 82.18 82.28 81.49 82.15 5,030,681 +0.65(+0.79%)
Jun 30, 2015 81.94 82.14 81.39 81.51 5,470,449 +0.05(+0.07%)
Jun 29, 2015 81.58 82.24 81.41 81.45 6,011,780 -0.80(-0.97%)
Jun 26, 2015 81.88 82.28 81.46 82.25 20,009,594 +0.64(+0.79%)
Jun 25, 2015 82.00 82.46 81.11 81.61 6,820,486 -0.25(-0.30%)
Jun 24, 2015 82.53 83.02 81.58 81.86 5,990,170 -0.89(-1.07%)
Jun 23, 2015 82.72 82.90 82.23 82.74 4,873,440 +0.26(+0.31%)
Jun 22, 2015 82.32 82.76 82.16 82.48 4,523,972 +0.52(+0.64%)
Jun 19, 2015 81.96 82.44 81.63 81.96 7,288,914 +0.32(+0.39%)
Jun 18, 2015 80.88 82.38 80.85 81.65 6,211,394 +0.96(+1.19%)
Jun 17, 2015 80.53 80.95 80.19 80.68 3,991,375 +0.51(+0.63%)
Jun 16, 2015 79.74 80.26 79.48 80.18 5,160,187 +0.46(+0.58%)
Jun 15, 2015 79.94 80.25 79.16 79.72 7,078,069 +0.28(+0.35%)
Jun 12, 2015 79.47 79.90 79.04 79.44 3,771,429 -0.32(-0.40%)
Jun 11, 2015 79.67 80.33 79.55 79.76 4,325,252 +0.39(+0.49%)
Jun 10, 2015 78.10 79.56 78.02 79.37 5,030,249 +1.67(+2.15%)
Jun 09, 2015 77.25 78.06 77.04 77.70 4,245,902 +0.44(+0.57%)
Jun 08, 2015 77.57 77.71 77.07 77.25 4,068,003 -0.42(-0.54%)
Jun 05, 2015 78.19 78.28 77.57 77.67 4,550,554 -0.72(-0.91%)
Jun 04, 2015 78.65 79.24 77.93 78.39 5,013,447 -0.81(-1.02%)
Jun 03, 2015 79.58 79.66 79.10 79.20 3,577,550 +0.06(+0.08%)
Jun 02, 2015 79.31 79.46 78.65 79.14 3,863,401 -0.53(-0.66%)
Jun 01, 2015 79.97 79.97 79.34 79.66 4,236,091 +0.10(+0.13%)
May 29, 2015 80.16 80.21 79.13 79.56 6,384,330 -0.63(-0.78%)
May 28, 2015 80.45 80.60 79.58 80.19 3,345,462 -0.23(-0.28%)
May 27, 2015 80.13 80.71 80.08 80.42 4,552,333 +0.49(+0.61%)
May 26, 2015 80.80 81.02 79.68 79.93 4,751,468 -0.85(-1.06%)
May 22, 2015 80.74 80.78 80.78 80.78 4,724,303 +0.20(+0.25%)
May 21, 2015 78.70 81.54 78.57 80.58 9,897,385 +1.88(+2.39%)
May 20, 2015 79.52 79.52 78.68 78.70 4,890,255 -0.82(-1.03%)
May 19, 2015 79.77 79.95 79.23 79.52 3,821,880 -0.09(-0.12%)
May 18, 2015 79.10 79.90 79.03 79.61 3,345,291 +0.29(+0.36%)
May 15, 2015 79.31 79.38 78.79 79.32 4,875,417 +0.09(+0.11%)
May 14, 2015 78.02 79.27 77.96 79.24 5,519,846 +1.67(+2.15%)
May 13, 2015 78.07 78.29 77.30 77.57 5,035,122 -0.33(-0.43%)
May 12, 2015 77.73 78.30 77.65 77.90 5,172,250 -0.19(-0.25%)
May 11, 2015 78.11 78.73 77.98 78.09 4,026,378 -0.13(-0.17%)
May 08, 2015 77.60 78.57 77.60 78.23 5,598,436 +1.01(+1.31%)
May 07, 2015 76.91 77.36 76.55 77.22 4,919,244 +0.38(+0.50%)
May 06, 2015 76.80 77.05 76.34 76.83 4,694,770 +0.10(+0.13%)
May 05, 2015 77.80 77.92 76.31 76.73 5,862,932 -1.10(-1.42%)
May 04, 2015 78.16 78.74 77.72 77.84 4,270,601 -0.23(-0.30%)
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.