FinancialContent is the trusted provider of stock market information to the media industry.
CVS Health Corp (NY: CVS)
60.28 USD  +1.44 (+2.45%)
Official Closing Price  /  Updated: 7:55 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 54.83 55.24 54.35 54.49 9,336,900 -0.25(-0.46%)
Jun 27, 2019 54.03 55.00 53.94 54.74 7,475,848 +1.04(+1.94%)
Jun 26, 2019 53.74 54.13 53.28 53.70 6,655,106 +0.02(+0.04%)
Jun 25, 2019 53.25 53.79 52.89 53.68 7,846,927 +0.54(+1.02%)
Jun 24, 2019 53.71 53.75 52.76 53.14 9,144,156 -0.51(-0.95%)
Jun 21, 2019 53.80 54.02 53.23 53.65 12,482,100 -0.22(-0.41%)
Jun 20, 2019 54.89 55.08 53.28 53.87 13,253,845 -1.02(-1.86%)
Jun 19, 2019 54.86 55.38 54.67 54.89 6,207,743 +0.23(+0.42%)
Jun 18, 2019 54.83 55.33 54.54 54.66 7,156,679 +0.12(+0.22%)
Jun 17, 2019 54.23 54.70 53.93 54.54 5,008,907 +0.37(+0.68%)
Jun 14, 2019 54.65 54.68 54.05 54.17 4,680,700 -0.42(-0.77%)
Jun 13, 2019 53.87 54.64 53.71 54.59 5,250,238 +0.93(+1.73%)
Jun 12, 2019 53.95 54.03 53.04 53.66 9,404,865 -0.31(-0.57%)
Jun 11, 2019 54.43 55.09 53.79 53.97 8,774,026 -1.06(-1.93%)
Jun 10, 2019 54.33 55.53 54.30 55.03 8,006,819 +1.11(+2.06%)
Jun 07, 2019 54.27 54.62 53.81 53.92 7,826,000 -0.19(-0.35%)
Jun 06, 2019 53.14 54.61 53.02 54.11 10,041,998 +0.94(+1.77%)
Jun 05, 2019 55.00 55.05 53.02 53.17 12,127,805 -1.45(-2.65%)
Jun 04, 2019 54.43 55.75 54.25 54.62 12,754,184 +1.23(+2.30%)
Jun 03, 2019 52.54 53.70 52.46 53.39 8,920,359 +1.02(+1.95%)
May 31, 2019 52.27 52.72 52.04 52.37 8,089,300 -0.38(-0.72%)
May 30, 2019 52.64 52.96 52.28 52.75 6,696,420 +0.23(+0.44%)
May 29, 2019 52.46 52.95 52.12 52.52 9,510,802 -0.18(-0.34%)
May 28, 2019 53.12 53.22 52.58 52.70 12,214,662 -0.37(-0.70%)
May 24, 2019 52.88 53.17 52.59 53.07 5,622,700 +0.28(+0.53%)
May 23, 2019 53.27 53.29 52.34 52.79 9,291,202 -0.92(-1.71%)
May 22, 2019 53.43 53.82 52.82 53.71 7,919,380 +0.19(+0.36%)
May 21, 2019 53.32 53.69 52.85 53.52 8,160,024 +0.52(+0.98%)
May 20, 2019 52.85 53.60 52.70 53.00 8,082,540 +0.12(+0.23%)
May 17, 2019 52.01 53.20 51.72 52.88 8,046,700 +0.58(+1.11%)
May 16, 2019 52.90 53.21 52.15 52.30 11,821,683 -0.49(-0.93%)
May 15, 2019 52.71 53.07 51.88 52.79 11,618,300 -0.18(-0.34%)
May 14, 2019 53.85 54.23 52.94 52.97 10,763,155 -0.85(-1.58%)
May 13, 2019 54.30 54.45 53.30 53.82 11,183,229 -1.34(-2.43%)
May 10, 2019 55.30 55.62 54.24 55.16 9,397,100 -0.19(-0.34%)
May 09, 2019 55.10 55.65 54.63 55.35 9,255,316 -0.39(-0.70%)
May 08, 2019 55.36 56.12 54.88 55.74 8,840,167 +0.39(+0.70%)
May 07, 2019 56.35 56.48 54.92 55.35 9,585,694 -1.25(-2.21%)
May 06, 2019 55.97 56.62 55.41 56.60 10,689,176 -0.06(-0.11%)
May 03, 2019 57.01 57.34 56.03 56.66 11,035,500 -0.07(-0.12%)
May 02, 2019 57.21 57.37 55.57 56.73 14,489,511 -0.60(-1.05%)
May 01, 2019 56.85 57.75 56.21 57.33 26,236,687 +2.95(+5.42%)
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%)
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.