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 (%)
Oct 30, 2015 81.20 78.41 75.41 77.27 30,336,004 -3.93(-4.84%)
Oct 29, 2015 81.60 81.93 81.01 81.20 8,691,019 -0.01(-0.01%)
Oct 28, 2015 82.23 82.52 80.19 81.20 8,265,845 -1.16(-1.41%)
Oct 27, 2015 80.74 82.92 80.61 82.36 8,812,545 +1.42(+1.76%)
Oct 26, 2015 81.34 81.62 80.59 80.94 6,374,621 -0.38(-0.46%)
Oct 23, 2015 82.11 82.11 80.24 81.31 7,464,286 -0.27(-0.33%)
Oct 22, 2015 81.37 81.76 80.82 81.58 7,890,510 +0.78(+0.97%)
Oct 21, 2015 81.33 81.80 80.48 80.80 4,708,381 -0.24(-0.30%)
Oct 20, 2015 80.83 81.67 80.70 81.04 5,906,401 +0.34(+0.43%)
Oct 19, 2015 80.20 80.76 79.91 80.70 4,014,811 +0.10(+0.13%)
Oct 16, 2015 80.30 80.94 79.74 80.59 4,931,063 +0.76(+0.95%)
Oct 15, 2015 78.73 79.90 78.15 79.84 4,783,801 +1.53(+1.95%)
Oct 14, 2015 79.67 80.08 77.97 78.31 5,369,546 -1.25(-1.57%)
Oct 13, 2015 80.16 80.91 79.36 79.56 5,289,582 -0.80(-0.99%)
Oct 12, 2015 79.67 80.71 79.53 80.35 4,416,767 +0.83(+1.05%)
Oct 09, 2015 79.53 79.92 79.14 79.52 5,657,227 -0.13(-0.17%)
Oct 08, 2015 78.75 79.91 78.35 79.65 6,593,165 +0.90(+1.15%)
Oct 07, 2015 78.40 79.03 77.94 78.75 5,601,092 +0.93(+1.19%)
Oct 06, 2015 79.60 79.64 77.68 77.82 6,395,037 -1.68(-2.11%)
Oct 05, 2015 77.85 79.71 77.77 79.49 8,905,142 +2.35(+3.04%)
Oct 02, 2015 74.51 77.18 74.47 77.15 7,117,823 +1.60(+2.12%)
Oct 01, 2015 75.22 75.70 74.08 75.55 8,189,882 +0.34(+0.45%)
Sep 30, 2015 75.10 75.53 74.51 75.21 7,573,675 +1.06(+1.43%)
Sep 29, 2015 75.11 75.87 73.70 74.15 8,907,508 -0.96(-1.28%)
Sep 28, 2015 76.63 76.75 74.86 75.11 7,561,290 -1.76(-2.29%)
Sep 25, 2015 77.80 77.85 76.58 76.88 6,334,621 -0.44(-0.56%)
Sep 24, 2015 77.57 78.34 76.87 77.31 6,278,689 -1.14(-1.45%)
Sep 23, 2015 78.06 78.64 77.54 78.45 5,174,016 +0.47(+0.60%)
Sep 22, 2015 77.72 78.15 77.31 77.98 4,549,398 -0.69(-0.87%)
Sep 21, 2015 77.78 78.81 77.57 78.67 4,988,476 +1.47(+1.90%)
Sep 18, 2015 77.73 78.68 77.04 77.20 11,437,794 -1.80(-2.28%)
Sep 17, 2015 79.19 80.01 78.25 79.00 5,692,070 -0.16(-0.20%)
Sep 16, 2015 79.18 79.51 78.54 79.16 4,452,516 -0.05(-0.06%)
Sep 15, 2015 78.58 79.59 78.04 79.21 4,548,427 +1.12(+1.44%)
Sep 14, 2015 79.16 79.28 77.97 78.08 4,635,783 -1.06(-1.34%)
Sep 11, 2015 78.40 79.16 78.12 79.14 4,336,880 +0.56(+0.71%)
Sep 10, 2015 77.94 79.28 77.63 78.58 5,324,122 +0.44(+0.57%)
Sep 09, 2015 80.41 80.76 77.97 78.14 4,985,574 -1.49(-1.87%)
Sep 08, 2015 79.49 79.67 78.48 79.63 5,954,110 +1.57(+2.02%)
Sep 04, 2015 78.15 78.05 78.05 78.05 5,594,614 -1.15(-1.45%)
Sep 03, 2015 79.37 80.17 78.89 79.20 5,083,832 +0.37(+0.47%)
Sep 02, 2015 79.11 79.56 77.85 78.82 7,452,033 +0.65(+0.84%)
Sep 01, 2015 78.46 79.04 77.80 78.17 8,706,277 -1.66(-2.08%)
Aug 31, 2015 81.33 81.35 79.55 79.83 6,426,667 -1.39(-1.71%)
Aug 28, 2015 82.16 82.22 80.59 81.22 6,519,707 -0.80(-0.97%)
Aug 27, 2015 81.41 82.28 80.34 82.01 7,973,655 +1.82(+2.27%)
Aug 26, 2015 80.59 80.72 78.61 80.20 11,490,238 +2.24(+2.87%)
Aug 25, 2015 81.19 81.40 77.90 77.96 10,926,201 -0.16(-0.21%)
Aug 24, 2015 75.07 81.24 63.44 78.12 17,457,822 -1.56(-1.96%)
Aug 21, 2015 81.85 82.03 79.03 79.68 10,517,329 -2.97(-3.59%)
Aug 20, 2015 82.95 83.84 82.66 82.65 6,079,416 -0.58(-0.69%)
Aug 19, 2015 84.25 84.39 83.10 83.23 6,010,435 -1.33(-1.57%)
Aug 18, 2015 84.46 84.86 84.12 84.55 3,890,374 -0.22(-0.26%)
Aug 17, 2015 83.47 84.83 83.41 84.77 4,368,275 +0.83(+0.99%)
Aug 14, 2015 84.02 84.28 83.67 83.94 2,677,382 +0.00(+0.00%)
Aug 13, 2015 84.80 84.87 83.67 83.94 4,573,172 -0.51(-0.60%)
Aug 12, 2015 83.88 84.58 83.23 84.45 5,103,754 +0.19(+0.22%)
Aug 11, 2015 84.25 85.12 83.75 84.26 3,726,745 -0.42(-0.50%)
Aug 10, 2015 84.71 85.25 84.41 84.68 4,278,777 +0.69(+0.82%)
Aug 07, 2015 84.29 84.41 83.52 83.99 5,833,783 -0.30(-0.35%)
Aug 06, 2015 86.85 87.12 84.27 84.29 8,700,969 -2.40(-2.77%)
Aug 05, 2015 86.14 86.97 85.97 86.69 5,525,176 +0.97(+1.13%)
Aug 04, 2015 86.33 86.77 83.07 85.72 12,235,800 -2.23(-2.53%)
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.