FinancialContent is the trusted provider of stock market information to the media industry.
CVS Health Corp (NY: CVS)
61.90 USD  +0.34 (+0.54%)
Streaming Delayed Price  /  Updated: 12:36 PM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 67.46 67.66 64.85 64.86 9,349,789 -2.57(-3.81%)
Jul 30, 2018 66.65 67.59 66.60 67.43 4,669,446 +0.76(+1.14%)
Jul 27, 2018 65.96 67.05 65.93 66.67 4,545,300 +0.33(+0.50%)
Jul 26, 2018 66.24 66.74 66.23 66.34 4,579,277 +0.35(+0.53%)
Jul 25, 2018 65.30 66.00 65.14 65.99 4,586,826 +0.41(+0.63%)
Jul 24, 2018 65.81 66.21 65.31 65.58 6,763,340 -0.76(-1.15%)
Jul 23, 2018 65.35 66.57 65.33 66.34 5,456,913 +1.08(+1.65%)
Jul 20, 2018 65.75 65.98 65.06 65.26 6,341,221 -0.88(-1.33%)
Jul 19, 2018 67.56 67.75 64.76 66.14 9,621,145 -1.76(-2.59%)
Jul 18, 2018 67.85 68.36 67.56 67.90 5,129,510 -0.04(-0.06%)
Jul 17, 2018 68.24 68.30 67.36 67.94 5,312,122 -0.30(-0.44%)
Jul 16, 2018 68.67 68.78 68.11 68.24 4,594,129 -0.39(-0.57%)
Jul 13, 2018 67.99 69.55 67.99 68.63 5,592,473 +0.64(+0.94%)
Jul 12, 2018 67.94 70.34 67.17 67.99 14,053,461 +0.69(+1.03%)
Jul 11, 2018 67.94 67.94 66.81 67.30 5,925,720 -0.94(-1.38%)
Jul 10, 2018 68.40 68.77 67.71 68.24 6,328,246 +0.60(+0.89%)
Jul 09, 2018 67.42 68.68 67.16 67.64 8,024,981 +1.16(+1.74%)
Jul 06, 2018 64.96 66.73 64.68 66.48 7,108,186 +1.39(+2.14%)
Jul 05, 2018 65.10 65.39 64.44 65.09 6,678,758 +0.59(+0.91%)
Jul 03, 2018 64.50 64.50 64.50 0 -0.67(-1.03%)
Jul 02, 2018 63.94 65.25 63.71 65.17 7,449,333 +0.82(+1.27%)
Jun 29, 2018 65.99 64.34 64.35 10,756,356 -1.43(-2.17%)
Jun 28, 2018 64.19 66.33 63.25 65.78 26,154,912 -4.27(-6.10%)
Jun 27, 2018 69.77 70.43 69.24 70.05 6,376,350 +0.24(+0.34%)
Jun 26, 2018 71.50 71.75 69.52 69.81 6,579,721 -1.62(-2.27%)
Jun 25, 2018 71.69 72.22 70.40 71.43 6,734,232 -0.75(-1.04%)
Jun 22, 2018 71.59 72.63 71.04 72.18 9,112,409 +1.10(+1.55%)
Jun 21, 2018 71.93 72.92 70.81 71.08 6,157,480 -0.52(-0.73%)
Jun 20, 2018 70.60 72.13 69.79 71.60 9,279,064 +0.83(+1.17%)
Jun 19, 2018 71.33 67.50 70.77 11,019,455 +3.03(+4.47%)
Jun 18, 2018 69.28 69.48 67.63 67.74 7,482,066 -2.35(-3.35%)
Jun 15, 2018 70.25 69.12 70.09 13,025,161 +0.97(+1.40%)
Jun 14, 2018 68.70 69.48 68.10 69.12 8,630,646 +0.71(+1.04%)
Jun 13, 2018 68.00 69.63 67.29 68.41 13,830,500 +2.06(+3.10%)
Jun 12, 2018 67.12 67.34 65.45 66.35 9,914,844 -0.59(-0.88%)
Jun 11, 2018 66.10 67.73 65.79 66.94 8,261,280 +0.91(+1.38%)
Jun 08, 2018 65.27 66.07 65.01 66.03 5,473,752 +1.01(+1.55%)
Jun 07, 2018 65.12 65.65 64.65 65.02 5,814,327 -0.06(-0.09%)
Jun 06, 2018 65.11 65.08 6,529,353 +1.75(+2.76%)
Jun 05, 2018 63.92 64.32 62.66 63.33 8,008,759 -0.77(-1.20%)
Jun 04, 2018 64.08 64.53 63.64 64.10 11,423,821 +0.03(+0.05%)
Jun 01, 2018 63.85 64.21 63.44 64.07 5,503,040 +0.68(+1.07%)
May 31, 2018 65.84 65.86 63.36 63.39 13,401,183 -2.60(-3.94%)
May 30, 2018 65.06 66.03 64.76 65.99 6,522,896 +1.19(+1.84%)
May 29, 2018 65.45 65.98 64.60 64.80 8,247,973 -1.23(-1.86%)
May 25, 2018 66.03 66.03 66.03 0 +0.91(+1.40%)
May 24, 2018 65.53 65.65 64.34 65.12 4,706,837 -0.45(-0.69%)
May 23, 2018 65.38 65.82 64.86 65.57 5,965,411 -0.05(-0.08%)
May 22, 2018 65.69 66.59 65.42 65.62 4,183,594 +0.12(+0.18%)
May 21, 2018 65.10 65.67 64.74 65.50 4,958,851 +0.58(+0.89%)
May 18, 2018 65.98 66.09 64.59 64.92 4,734,498 -0.84(-1.28%)
May 17, 2018 66.06 66.30 65.52 65.76 6,605,103 -0.37(-0.56%)
May 16, 2018 66.10 66.45 65.59 66.13 5,964,994 +0.29(+0.44%)
May 15, 2018 66.48 66.82 65.48 65.84 6,510,081 -0.98(-1.47%)
May 14, 2018 64.61 67.07 64.58 66.82 12,415,028 +2.41(+3.74%)
May 11, 2018 62.71 65.61 60.90 64.41 15,335,101 +1.97(+3.16%)
May 10, 2018 61.70 63.62 61.56 62.44 10,115,823 +1.23(+2.01%)
May 09, 2018 60.89 62.36 60.65 61.21 9,062,316 +0.50(+0.82%)
May 08, 2018 62.00 62.00 60.32 60.71 10,410,384 -1.04(-1.68%)
May 07, 2018 63.12 63.25 61.39 61.75 11,944,003 -1.35(-2.14%)
May 04, 2018 62.04 63.39 61.31 63.10 12,251,756 +0.83(+1.33%)
May 03, 2018 65.78 65.83 62.25 62.27 17,121,559 -3.67(-5.57%)
May 02, 2018 66.99 67.50 65.51 65.94 14,321,744 -2.06(-3.03%)
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.