CVS Health Corp (NY: CVS )

56.46 +0.07 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 58.57 58.85 57.01 57.85 10,177,576 -0.87(-1.49%)
May 28, 2020 58.85 59.76 58.59 58.72 7,483,333 +0.52(+0.89%)
May 27, 2020 57.32 58.23 56.33 58.20 8,067,766 +1.03(+1.81%)
May 26, 2020 56.88 57.88 56.76 57.17 9,036,943 +1.30(+2.32%)
May 22, 2020 55.95 56.01 55.49 55.87 3,962,310 -0.01(-0.02%)
May 21, 2020 55.54 56.40 55.34 55.88 6,215,880 +0.11(+0.19%)
May 20, 2020 56.55 56.76 55.57 55.78 7,985,394 -0.34(-0.61%)
May 19, 2020 55.85 56.62 55.47 56.12 5,736,007 -0.11(-0.19%)
May 18, 2020 56.88 57.22 56.17 56.23 7,729,679 +0.48(+0.85%)
May 15, 2020 54.50 55.85 54.44 55.75 11,811,216 +0.78(+1.41%)
May 14, 2020 54.97 55.06 53.24 54.97 10,035,158 +1.02(+1.90%)
May 13, 2020 55.83 56.02 53.61 53.95 12,388,350 -1.94(-3.47%)
May 12, 2020 56.64 56.97 55.63 55.89 12,217,720 -0.43(-0.77%)
May 11, 2020 55.33 56.54 55.30 56.32 7,832,750 +0.64(+1.14%)
May 08, 2020 54.84 55.79 54.49 55.69 8,299,791 +1.47(+2.72%)
May 07, 2020 54.14 54.52 53.69 54.22 11,083,820 +0.92(+1.72%)
May 06, 2020 55.96 56.01 53.17 53.30 18,566,898 -0.71(-1.31%)
May 05, 2020 53.49 54.36 53.24 54.00 8,887,896 +1.11(+2.10%)
May 04, 2020 52.19 53.05 52.00 52.89 7,220,211 +0.22(+0.42%)
May 01, 2020 53.63 53.64 52.29 52.67 8,745,464 -1.63(-3.01%)
Apr 30, 2020 55.01 55.30 54.18 54.30 8,342,931 -0.94(-1.69%)
Apr 29, 2020 56.04 56.51 55.16 55.24 8,712,077 -0.56(-1.00%)
Apr 28, 2020 57.35 57.35 55.39 55.79 8,325,510 -0.23(-0.41%)
Apr 27, 2020 55.56 56.31 55.41 56.02 7,620,996 +1.05(+1.91%)
Apr 24, 2020 54.12 55.32 53.80 54.97 6,912,110 +0.91(+1.68%)
Apr 23, 2020 53.72 54.90 53.69 54.07 6,859,866 +0.82(+1.54%)
Apr 22, 2020 53.63 53.81 53.01 53.24 6,507,250 +0.53(+1.00%)
Apr 21, 2020 53.82 53.99 52.47 52.72 9,793,610 -1.83(-3.35%)
Apr 20, 2020 54.90 55.73 54.39 54.54 9,391,082 -0.89(-1.61%)
Apr 17, 2020 56.01 56.22 54.56 55.44 9,150,671 +0.70(+1.28%)
Apr 16, 2020 53.23 55.03 52.87 54.74 12,679,365 +1.75(+3.30%)
Apr 15, 2020 53.07 53.31 52.02 52.99 10,596,957 -0.87(-1.62%)
Apr 14, 2020 52.39 53.96 52.21 53.86 9,433,615 +2.06(+3.99%)
Apr 13, 2020 52.93 53.60 50.85 51.80 11,416,852 -1.11(-2.10%)
Apr 09, 2020 52.08 53.77 51.90 52.91 10,480,017 +0.93(+1.78%)
Apr 08, 2020 50.16 52.34 49.74 51.98 9,782,146 +2.22(+4.47%)
Apr 07, 2020 50.66 51.20 49.14 49.76 14,083,106 +0.57(+1.16%)
Apr 06, 2020 50.55 50.68 48.80 49.19 13,519,033 +0.44(+0.90%)
Apr 03, 2020 48.31 49.52 47.55 48.75 10,049,702 +0.27(+0.56%)
Apr 02, 2020 49.67 49.85 47.31 48.48 19,186,556 -2.56(-5.02%)
Apr 01, 2020 50.53 51.51 50.05 51.04 13,114,319 -0.87(-1.67%)
Mar 31, 2020 51.78 52.36 50.90 51.91 12,596,204 -0.31(-0.59%)
Mar 30, 2020 51.55 52.85 50.55 52.22 14,787,998 +0.94(+1.84%)
Mar 27, 2020 49.65 52.30 48.84 51.27 17,182,866 +0.25(+0.50%)
Mar 26, 2020 46.94 51.14 45.74 51.02 26,509,982 +4.09(+8.71%)
Mar 25, 2020 47.60 50.34 46.12 46.93 22,399,554 -0.62(-1.31%)
Mar 24, 2020 48.24 48.68 46.25 47.55 22,088,704 +1.10(+2.37%)
Mar 23, 2020 47.12 48.10 45.53 46.45 18,661,588 -1.41(-2.94%)
Mar 20, 2020 48.83 49.68 46.84 47.86 17,923,830 -0.60(-1.23%)
Mar 19, 2020 49.70 51.72 47.37 48.45 18,566,352 -1.57(-3.15%)
Mar 18, 2020 47.55 52.18 46.42 50.03 20,516,908 -0.72(-1.41%)
Mar 17, 2020 46.92 51.84 46.06 50.75 17,666,202 +4.99(+10.90%)
Mar 16, 2020 46.97 49.78 45.68 45.76 15,489,575 -6.42(-12.31%)
Mar 13, 2020 50.27 52.32 47.65 52.18 17,685,186 +4.41(+9.23%)
Mar 12, 2020 49.99 50.73 46.81 47.77 19,264,690 -5.87(-10.94%)
Mar 11, 2020 53.56 55.12 52.48 53.64 13,830,220 -1.13(-2.06%)
Mar 10, 2020 54.91 55.44 51.67 54.77 15,170,741 +0.95(+1.77%)
Mar 09, 2020 52.28 55.25 52.15 53.82 15,405,801 -2.31(-4.12%)
Mar 06, 2020 54.75 56.95 54.42 56.13 13,353,695 -0.18(-0.33%)
Mar 05, 2020 55.94 57.26 55.67 56.31 9,802,609 -1.47(-2.54%)
Mar 04, 2020 58.27 58.60 56.72 57.78 16,787,074 +3.06(+5.60%)
Mar 03, 2020 56.49 57.44 53.69 54.72 17,129,390 -1.30(-2.33%)
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.