FinancialContent is the trusted provider of stock market information to the media industry.
CVS Health Corp (NY: CVS)
61.39 USD  +1.11 (+1.84%)
Streaming Delayed Price  /  Updated: 4:01 PM EDT, Aug 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2019 59.28 60.55 59.12 60.28 9,643,500 +1.44(+2.45%)
Aug 15, 2019 58.80 59.15 57.92 58.84 10,750,920 +0.28(+0.48%)
Aug 14, 2019 59.33 59.49 58.46 58.56 10,561,200 -1.29(-2.16%)
Aug 13, 2019 58.70 59.97 58.48 59.85 8,277,890 +1.12(+1.91%)
Aug 12, 2019 59.05 59.26 58.56 58.73 5,016,653 -0.56(-0.94%)
Aug 09, 2019 58.94 59.50 58.49 59.29 6,694,400 +0.25(+0.42%)
Aug 08, 2019 58.72 59.52 58.50 59.04 14,883,742 +0.92(+1.58%)
Aug 07, 2019 56.27 58.28 56.01 58.12 22,889,114 +4.03(+7.45%)
Aug 06, 2019 54.60 54.70 53.00 54.09 12,790,558 -0.42(-0.77%)
Aug 05, 2019 55.05 55.95 54.06 54.51 9,487,664 -1.20(-2.15%)
Aug 02, 2019 55.43 55.84 55.01 55.71 6,673,200 +0.34(+0.61%)
Aug 01, 2019 55.80 56.91 55.36 55.37 11,847,284 -0.50(-0.89%)
Jul 31, 2019 56.60 56.60 55.40 55.87 8,472,324 -0.66(-1.17%)
Jul 30, 2019 55.91 56.58 55.54 56.53 5,016,871 +0.27(+0.48%)
Jul 29, 2019 55.47 56.52 55.45 56.26 4,950,308 +0.72(+1.30%)
Jul 26, 2019 55.54 56.00 55.35 55.54 4,753,300 +0.10(+0.18%)
Jul 25, 2019 55.68 55.90 55.05 55.44 5,526,223 -0.55(-0.98%)
Jul 24, 2019 55.90 56.09 54.97 55.99 6,774,147 -0.28(-0.50%)
Jul 23, 2019 55.41 56.40 55.05 56.27 6,973,630 +0.83(+1.50%)
Jul 22, 2019 56.08 56.16 55.26 55.44 5,717,535 -0.50(-0.89%)
Jul 19, 2019 56.70 56.82 55.94 55.94 5,480,900 -0.56(-0.99%)
Jul 18, 2019 56.07 56.68 55.47 56.50 6,063,558 +0.27(+0.48%)
Jul 17, 2019 57.33 57.37 56.01 56.23 7,676,733 -1.15(-2.00%)
Jul 16, 2019 57.37 57.49 56.87 57.38 5,062,754 -0.06(-0.10%)
Jul 15, 2019 57.76 57.79 57.03 57.44 5,882,420 -0.11(-0.19%)
Jul 12, 2019 57.90 58.48 57.34 57.55 10,089,400 -0.42(-0.72%)
Jul 11, 2019 59.37 60.13 57.52 57.97 29,029,484 +2.59(+4.68%)
Jul 10, 2019 55.00 55.50 54.65 55.38 5,057,243 +0.55(+1.00%)
Jul 09, 2019 55.05 55.37 54.65 54.83 5,757,312 -0.48(-0.87%)
Jul 08, 2019 55.38 55.45 54.76 55.31 5,935,377 -0.26(-0.47%)
Jul 05, 2019 55.24 56.11 55.11 55.57 4,264,100 +0.37(+0.67%)
Jul 03, 2019 55.01 55.84 55.00 55.20 4,117,700 +0.40(+0.73%)
Jul 02, 2019 54.87 55.01 54.12 54.80 4,960,526 -0.13(-0.24%)
Jul 01, 2019 55.10 55.99 54.65 54.93 7,992,361 +0.44(+0.81%)
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%)
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.