Skip to main content

CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 75.65 76.03 75.27 75.82 5,544,403 -0.05(-0.06%)
Jun 29, 2021 76.89 77.35 75.79 75.86 5,420,965 -0.57(-0.75%)
Jun 28, 2021 76.02 76.53 75.52 76.43 4,616,885 +0.04(+0.05%)
Jun 25, 2021 76.32 77.01 76.12 76.40 4,120,490 +0.28(+0.37%)
Jun 24, 2021 76.23 76.31 75.24 76.11 5,355,750 +0.04(+0.05%)
Jun 23, 2021 76.13 76.53 75.65 76.08 3,737,910 -0.07(-0.10%)
Jun 22, 2021 76.34 76.65 75.94 76.15 3,907,657 -0.19(-0.25%)
Jun 21, 2021 75.06 76.53 74.91 76.34 4,985,964 +1.47(+1.97%)
Jun 18, 2021 75.70 76.04 74.81 74.87 9,685,951 -1.66(-2.17%)
Jun 17, 2021 77.28 77.31 76.02 76.53 5,439,699 -0.46(-0.60%)
Jun 16, 2021 77.69 78.27 76.92 77.00 6,296,340 -0.60(-0.77%)
Jun 15, 2021 77.38 78.24 76.76 77.60 6,023,207 +0.71(+0.92%)
Jun 14, 2021 77.39 77.41 75.92 76.89 5,601,742 -0.77(-0.99%)
Jun 11, 2021 78.00 78.26 77.45 77.66 2,969,496 -0.03(-0.04%)
Jun 10, 2021 77.70 78.20 77.59 77.69 5,161,931 +0.50(+0.65%)
Jun 09, 2021 77.93 78.37 77.08 77.19 6,363,538 -0.78(-1.00%)
Jun 08, 2021 78.20 78.25 77.35 77.97 4,699,258 -0.47(-0.60%)
Jun 07, 2021 78.73 79.17 78.31 78.44 4,348,359 -0.13(-0.16%)
Jun 04, 2021 79.10 79.15 78.32 78.57 5,069,994 -0.54(-0.68%)
Jun 03, 2021 78.13 79.32 77.83 79.10 5,150,167 +0.97(+1.24%)
Jun 02, 2021 78.43 78.58 77.88 78.13 4,517,440 +0.11(+0.14%)
Jun 01, 2021 78.60 78.66 77.48 78.02 6,723,871 -0.52(-0.66%)
May 28, 2021 78.76 79.32 78.49 78.54 7,495,349 +0.02(+0.02%)
May 27, 2021 79.76 80.03 78.25 78.52 9,888,459 -0.82(-1.03%)
May 26, 2021 80.55 80.78 77.48 79.34 15,849,561 -1.25(-1.56%)
May 25, 2021 81.51 81.61 80.52 80.59 6,487,850 -0.92(-1.13%)
May 24, 2021 81.83 82.33 81.45 81.51 6,206,821 -0.09(-0.11%)
May 21, 2021 81.13 81.96 80.97 81.60 9,202,416 +0.67(+0.83%)
May 20, 2021 81.07 81.59 80.29 80.93 9,969,645 -0.13(-0.16%)
May 19, 2021 80.41 81.86 79.66 81.06 22,095,414 +0.55(+0.68%)
May 18, 2021 78.57 80.55 78.11 80.51 19,451,782 +3.68(+4.79%)
May 17, 2021 76.42 77.41 76.42 76.83 4,919,968 +0.21(+0.27%)
May 14, 2021 76.90 77.00 76.33 76.62 6,316,849 +0.05(+0.07%)
May 13, 2021 75.97 77.04 75.52 76.57 5,076,407 +0.81(+1.07%)
May 12, 2021 76.88 77.53 75.63 75.76 7,083,298 -0.90(-1.17%)
May 11, 2021 77.74 78.15 76.37 76.66 8,732,886 -1.34(-1.72%)
May 10, 2021 77.79 79.21 77.77 78.00 8,854,265 +0.67(+0.87%)
May 07, 2021 76.25 77.55 76.06 77.33 9,031,689 +1.28(+1.68%)
May 06, 2021 75.09 76.10 74.29 76.05 10,358,437 +0.60(+0.79%)
May 05, 2021 74.66 75.69 73.07 75.45 16,886,528 +1.74(+2.37%)
May 04, 2021 71.78 73.92 71.55 73.71 21,605,596 +3.12(+4.42%)
May 03, 2021 69.96 71.07 69.69 70.59 10,510,144 +1.17(+1.69%)
Apr 30, 2021 69.45 70.08 69.26 69.42 6,772,146 +0.03(+0.04%)
Apr 29, 2021 68.86 69.50 68.76 69.39 5,597,709 +0.88(+1.29%)
Apr 28, 2021 68.52 68.99 68.35 68.51 3,941,371 +0.26(+0.39%)
Apr 27, 2021 68.58 68.78 68.12 68.25 4,145,522 -0.58(-0.84%)
Apr 26, 2021 69.24 69.33 68.69 68.83 6,175,074 -0.27(-0.39%)
Apr 23, 2021 68.99 69.44 68.39 69.10 4,619,648 -0.12(-0.17%)
Apr 22, 2021 69.34 69.45 68.36 69.22 6,208,880 -0.02(-0.03%)
Apr 21, 2021 68.80 69.90 68.73 69.24 6,891,716 +0.71(+1.04%)
Apr 20, 2021 68.36 68.79 68.01 68.52 8,485,828 +0.14(+0.21%)
Apr 19, 2021 68.77 69.25 68.07 68.38 7,384,074 -0.12(-0.17%)
Apr 16, 2021 68.74 68.79 68.21 68.50 9,431,528 +0.09(+0.13%)
Apr 15, 2021 67.94 68.60 67.38 68.41 5,578,800 +0.63(+0.93%)
Apr 14, 2021 66.80 67.86 66.78 67.77 4,395,522 +0.96(+1.43%)
Apr 13, 2021 66.85 67.12 66.17 66.82 4,358,205 -0.40(-0.59%)
Apr 12, 2021 67.10 67.64 67.03 67.21 4,682,505 +0.35(+0.53%)
Apr 09, 2021 66.80 66.98 66.43 66.86 5,165,306 +0.25(+0.38%)
Apr 08, 2021 67.07 67.12 66.45 66.61 5,738,207 -0.63(-0.94%)
Apr 07, 2021 67.58 67.63 66.93 67.24 5,689,381 -0.12(-0.17%)
Apr 06, 2021 67.86 67.86 67.14 67.36 7,473,205 -0.38(-0.56%)
Apr 05, 2021 66.95 68.06 66.92 67.74 6,715,266 +0.67(+1.00%)
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.