FinancialContent is the trusted provider of stock market information to the media industry.
CVS Health Corp (NY: CVS)
60.24 USD  -1.81 (-2.92%)
Official Closing Price  /  Updated: 7:58 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 54.63 54.89 53.45 54.38 13,892,952 +0.39(+0.72%)
Apr 29, 2019 53.15 54.44 52.66 53.99 9,727,832 +0.46(+0.86%)
Apr 26, 2019 53.23 53.62 52.93 53.53 9,084,400 +0.30(+0.56%)
Apr 25, 2019 52.81 53.69 52.61 53.23 8,502,706 +0.30(+0.57%)
Apr 24, 2019 52.99 53.11 52.56 52.93 9,597,906 -0.03(-0.06%)
Apr 23, 2019 52.50 53.67 52.10 52.96 14,102,138 +0.53(+1.01%)
Apr 22, 2019 52.43 52.76 52.18 52.43 9,122,123 -0.20(-0.38%)
Apr 18, 2019 52.44 53.16 52.26 52.63 15,930,500 +0.09(+0.17%)
Apr 17, 2019 53.98 54.15 52.00 52.54 22,098,653 -1.36(-2.52%)
Apr 16, 2019 54.73 54.83 53.34 53.90 12,941,435 -0.32(-0.59%)
Apr 15, 2019 53.72 54.60 53.50 54.22 17,589,131 +1.41(+2.67%)
Apr 12, 2019 52.95 53.29 52.58 52.81 10,024,700 +0.12(+0.23%)
Apr 11, 2019 53.98 54.37 52.47 52.69 11,352,675 -1.18(-2.19%)
Apr 10, 2019 53.70 53.89 53.03 53.87 11,852,805 +0.15(+0.28%)
Apr 09, 2019 54.10 54.33 53.45 53.72 9,275,720 -0.43(-0.79%)
Apr 08, 2019 53.96 54.49 53.74 54.15 8,372,952 +0.09(+0.17%)
Apr 05, 2019 53.61 54.20 53.51 54.06 10,002,000 +0.66(+1.24%)
Apr 04, 2019 52.88 53.46 52.80 53.40 11,057,374 +0.61(+1.16%)
Apr 03, 2019 52.42 53.07 52.32 52.79 17,436,059 +0.66(+1.27%)
Apr 02, 2019 52.68 52.92 51.77 52.13 22,098,769 -2.06(-3.80%)
Apr 01, 2019 54.16 54.34 53.45 54.19 10,785,588 +0.26(+0.48%)
Mar 29, 2019 53.55 53.97 53.29 53.93 11,361,500 +0.57(+1.07%)
Mar 28, 2019 54.18 54.60 53.25 53.36 11,563,715 -0.69(-1.28%)
Mar 27, 2019 53.94 54.43 52.83 54.05 21,290,934 -1.34(-2.42%)
Mar 26, 2019 55.38 56.17 55.08 55.39 11,729,959 +0.44(+0.80%)
Mar 25, 2019 55.80 56.13 54.40 54.95 12,967,523 -1.09(-1.95%)
Mar 22, 2019 57.11 57.28 55.92 56.04 10,204,200 -1.36(-2.37%)
Mar 21, 2019 56.07 57.60 55.78 57.40 10,449,131 +1.24(+2.21%)
Mar 20, 2019 56.82 56.90 55.81 56.16 11,404,929 -0.93(-1.63%)
Mar 19, 2019 56.70 57.54 56.48 57.09 12,365,104 +0.42(+0.74%)
Mar 18, 2019 55.61 56.92 55.56 56.67 12,731,109 +1.07(+1.92%)
Mar 15, 2019 55.92 56.19 55.27 55.60 24,262,200 -0.28(-0.50%)
Mar 14, 2019 56.95 57.41 55.67 55.88 15,215,446 -0.69(-1.22%)
Mar 13, 2019 55.61 56.92 55.31 56.57 22,932,818 +1.92(+3.51%)
Mar 12, 2019 54.02 54.93 53.72 54.65 16,676,397 +0.90(+1.67%)
Mar 11, 2019 53.10 53.89 52.31 53.75 14,765,728 +0.82(+1.55%)
Mar 08, 2019 52.06 53.10 51.93 52.93 21,748,200 +0.57(+1.09%)
Mar 07, 2019 54.14 54.34 52.17 52.36 23,013,629 -1.64(-3.04%)
Mar 06, 2019 54.74 55.01 54.00 54.00 15,859,761 -0.96(-1.75%)
Mar 05, 2019 56.15 56.20 54.37 54.96 27,768,012 -1.00(-1.79%)
Mar 04, 2019 58.37 58.55 55.80 55.96 17,822,902 -2.17(-3.73%)
Mar 01, 2019 58.15 58.74 58.06 58.13 14,432,700 +0.30(+0.52%)
Feb 28, 2019 58.54 58.79 57.56 57.83 17,087,077 -0.67(-1.15%)
Feb 27, 2019 60.43 60.49 58.46 58.50 20,979,231 -2.18(-3.59%)
Feb 26, 2019 61.25 61.58 60.59 60.68 12,097,017 -0.55(-0.90%)
Feb 25, 2019 62.12 62.29 61.20 61.23 12,511,148 -0.72(-1.16%)
Feb 22, 2019 62.14 62.35 61.17 61.95 20,182,900 -0.40(-0.64%)
Feb 21, 2019 64.03 64.15 61.96 62.35 25,830,930 -1.87(-2.91%)
Feb 20, 2019 63.67 65.19 63.30 64.22 42,603,306 -5.66(-8.10%)
Feb 19, 2019 70.21 70.32 69.28 69.88 13,067,061 +0.35(+0.50%)
Feb 15, 2019 68.26 69.87 67.85 69.53 10,245,400 +1.84(+2.72%)
Feb 14, 2019 67.46 68.16 66.77 67.69 6,987,535 -0.10(-0.15%)
Feb 13, 2019 67.33 68.16 67.13 67.79 9,705,024 +0.78(+1.16%)
Feb 12, 2019 65.44 67.39 65.30 67.01 7,583,563 +1.91(+2.93%)
Feb 11, 2019 65.35 65.73 65.01 65.10 8,773,995 +0.09(+0.14%)
Feb 08, 2019 65.49 65.69 64.36 65.01 7,753,900 -0.74(-1.13%)
Feb 07, 2019 65.97 66.13 64.95 65.75 6,284,956 -0.28(-0.42%)
Feb 06, 2019 65.44 66.29 65.36 66.03 6,337,085 +0.36(+0.55%)
Feb 05, 2019 66.24 66.38 65.39 65.67 6,693,734 -0.24(-0.36%)
Feb 04, 2019 65.25 65.92 64.87 65.91 7,136,346 +0.69(+1.06%)
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.