CVS Health Corp (NY: CVS )

58.70 +0.87 (+1.50%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 73.59 74.12 73.15 74.02 6,594,959 +0.48(+0.66%)
Aug 30, 2016 73.71 73.87 73.10 73.53 6,274,027 -0.23(-0.31%)
Aug 29, 2016 74.03 74.14 73.26 73.76 7,689,189 -0.14(-0.19%)
Aug 26, 2016 74.50 74.73 73.49 73.91 8,038,660 -0.41(-0.55%)
Aug 25, 2016 76.81 76.85 74.02 74.32 11,853,830 -2.69(-3.49%)
Aug 24, 2016 76.91 77.73 76.84 77.00 4,524,431 -0.08(-0.10%)
Aug 23, 2016 77.88 78.01 76.95 77.08 3,791,247 -0.58(-0.74%)
Aug 22, 2016 76.86 77.74 76.32 77.66 5,491,518 +0.79(+1.03%)
Aug 19, 2016 76.88 76.96 76.37 76.87 3,708,834 -0.14(-0.19%)
Aug 18, 2016 77.28 77.38 76.74 77.01 4,027,935 -0.29(-0.38%)
Aug 17, 2016 77.19 77.44 77.00 77.31 3,920,430 -0.01(-0.01%)
Aug 16, 2016 76.93 77.54 76.85 77.31 4,199,888 -0.02(-0.02%)
Aug 15, 2016 77.19 77.40 76.97 77.33 3,024,969 +0.12(+0.15%)
Aug 12, 2016 77.12 77.23 76.78 77.21 2,981,470 +0.34(+0.44%)
Aug 11, 2016 77.17 77.40 76.71 76.87 4,884,583 -0.09(-0.11%)
Aug 10, 2016 77.27 77.62 76.83 76.96 4,775,055 -0.27(-0.35%)
Aug 09, 2016 77.23 77.50 76.83 77.23 3,110,936 +0.21(+0.28%)
Aug 08, 2016 77.16 77.36 76.75 77.01 4,547,078 -0.15(-0.20%)
Aug 05, 2016 77.17 77.59 76.81 77.16 4,792,215 +0.32(+0.41%)
Aug 04, 2016 77.08 77.61 76.29 76.85 5,206,491 -0.36(-0.47%)
Aug 03, 2016 77.42 77.65 76.84 77.21 7,870,230 -0.50(-0.64%)
Aug 02, 2016 75.88 78.18 75.78 77.71 15,830,926 +3.62(+4.89%)
Aug 01, 2016 73.37 74.53 73.12 74.09 8,332,464 +0.61(+0.83%)
Jul 29, 2016 74.06 74.14 73.19 73.48 7,723,535 -0.53(-0.72%)
Jul 28, 2016 73.44 74.27 73.03 74.01 4,867,426 +0.52(+0.71%)
Jul 27, 2016 74.40 74.49 73.46 73.49 5,847,418 -0.89(-1.19%)
Jul 26, 2016 74.65 74.84 74.01 74.37 6,184,621 -0.15(-0.20%)
Jul 25, 2016 75.88 76.25 74.28 74.52 9,339,663 -1.99(-2.60%)
Jul 22, 2016 76.93 76.98 76.24 76.51 3,729,797 -0.32(-0.41%)
Jul 21, 2016 76.87 76.96 76.51 76.83 3,856,979 -0.04(-0.05%)
Jul 20, 2016 77.08 77.16 76.59 76.87 4,398,883 +0.08(+0.10%)
Jul 19, 2016 76.43 76.81 76.32 76.79 3,913,217 +0.36(+0.47%)
Jul 18, 2016 76.88 77.08 76.35 76.43 4,526,268 -0.17(-0.23%)
Jul 15, 2016 77.28 77.28 76.46 76.60 4,241,138 -0.29(-0.38%)
Jul 14, 2016 77.49 77.51 76.74 76.89 6,104,132 -0.13(-0.17%)
Jul 13, 2016 76.33 77.08 76.16 77.03 5,419,909 +0.92(+1.21%)
Jul 12, 2016 76.40 76.53 75.66 76.11 5,037,164 -0.30(-0.39%)
Jul 11, 2016 76.29 76.70 76.14 76.41 4,521,311 +0.08(+0.10%)
Jul 08, 2016 76.01 76.39 75.42 76.33 4,718,216 +0.98(+1.30%)
Jul 07, 2016 75.97 76.08 75.12 75.35 5,321,897 -0.44(-0.58%)
Jul 06, 2016 74.84 75.85 74.73 75.79 7,143,913 +0.85(+1.14%)
Jul 05, 2016 74.55 75.37 74.50 74.94 5,410,232 -0.02(-0.02%)
Jul 01, 2016 75.65 74.95 74.95 74.95 4,795,889 -0.58(-0.77%)
Jun 30, 2016 74.80 75.54 74.45 75.54 6,257,260 +1.05(+1.41%)
Jun 29, 2016 74.39 74.68 74.17 74.49 5,951,784 +0.56(+0.76%)
Jun 28, 2016 74.30 74.48 73.23 73.93 5,685,702 +0.36(+0.49%)
Jun 27, 2016 73.58 73.85 73.14 73.57 8,844,234 -0.24(-0.32%)
Jun 24, 2016 72.67 74.58 72.39 73.80 10,966,815 -0.38(-0.51%)
Jun 23, 2016 74.51 74.55 73.72 74.18 4,895,362 +0.23(+0.31%)
Jun 22, 2016 73.77 74.20 73.56 73.95 5,760,693 +0.41(+0.56%)
Jun 21, 2016 73.75 74.13 73.25 73.54 8,432,442 -0.02(-0.02%)
Jun 20, 2016 74.88 75.03 73.52 73.56 11,567,812 -1.27(-1.70%)
Jun 17, 2016 75.47 75.49 74.54 74.83 11,587,900 -0.54(-0.72%)
Jun 16, 2016 75.27 75.59 74.61 75.37 9,234,151 -0.39(-0.51%)
Jun 15, 2016 76.05 76.59 75.70 75.76 5,984,759 -0.29(-0.38%)
Jun 14, 2016 75.51 76.31 75.29 76.05 5,774,748 +0.48(+0.64%)
Jun 13, 2016 76.14 76.40 75.43 75.57 7,729,813 -0.70(-0.92%)
Jun 10, 2016 75.95 77.07 75.79 76.27 8,716,626 -0.25(-0.33%)
Jun 09, 2016 77.32 77.85 76.33 76.52 7,742,011 -1.04(-1.34%)
Jun 08, 2016 76.26 77.64 76.23 77.57 7,216,169 +1.33(+1.75%)
Jun 07, 2016 76.21 76.94 76.00 76.23 6,888,476 +0.24(+0.32%)
Jun 06, 2016 76.15 76.30 75.73 75.99 5,460,832 +0.06(+0.07%)
Jun 03, 2016 75.95 76.16 75.66 75.93 4,902,713 -0.13(-0.17%)
Jun 02, 2016 76.15 76.37 75.87 76.06 6,328,510 -0.14(-0.19%)
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.