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 (%)
Mar 31, 2021 68.57 68.76 67.88 67.91 7,001,001 -0.77(-1.12%)
Mar 30, 2021 68.76 69.34 68.36 68.68 6,350,429 -0.20(-0.29%)
Mar 29, 2021 68.33 69.39 68.16 68.88 6,796,119 +0.31(+0.45%)
Mar 26, 2021 67.12 68.60 66.91 68.57 10,026,745 +1.71(+2.55%)
Mar 25, 2021 66.12 67.03 65.26 66.86 6,100,136 +0.78(+1.17%)
Mar 24, 2021 65.10 67.07 64.72 66.09 8,368,174 +1.18(+1.82%)
Mar 23, 2021 66.00 66.29 64.81 64.90 7,967,565 -1.42(-2.14%)
Mar 22, 2021 65.82 66.41 65.31 66.32 7,554,710 +0.26(+0.40%)
Mar 19, 2021 67.25 67.39 66.05 66.06 11,550,847 -1.17(-1.75%)
Mar 18, 2021 66.81 67.96 66.63 67.23 7,600,179 +0.42(+0.64%)
Mar 17, 2021 66.56 67.15 65.79 66.81 8,779,108 -0.96(-1.41%)
Mar 16, 2021 67.70 67.93 66.93 67.77 6,376,598 +0.09(+0.13%)
Mar 15, 2021 66.70 67.89 66.42 67.68 7,909,908 +0.95(+1.42%)
Mar 12, 2021 65.62 66.84 65.44 66.73 6,964,251 +1.42(+2.17%)
Mar 11, 2021 65.85 66.28 65.28 65.31 6,129,341 -0.32(-0.48%)
Mar 10, 2021 64.43 65.98 64.21 65.63 8,195,929 +1.33(+2.06%)
Mar 09, 2021 65.31 65.94 64.25 64.30 9,628,497 -0.45(-0.70%)
Mar 08, 2021 64.35 65.48 63.89 64.75 9,972,922 +0.99(+1.56%)
Mar 05, 2021 62.65 64.05 62.43 63.76 9,189,808 +1.32(+2.11%)
Mar 04, 2021 62.25 63.22 61.76 62.44 8,167,152 +0.13(+0.20%)
Mar 03, 2021 62.26 62.75 61.64 62.31 6,857,940 +0.08(+0.13%)
Mar 02, 2021 62.73 62.86 62.17 62.23 5,814,853 -0.31(-0.49%)
Mar 01, 2021 61.76 62.80 61.62 62.54 6,266,156 +1.04(+1.69%)
Feb 26, 2021 62.53 62.58 61.40 61.50 11,329,953 -1.08(-1.73%)
Feb 25, 2021 63.17 63.78 62.43 62.58 5,802,682 -0.97(-1.52%)
Feb 24, 2021 63.09 63.68 62.64 63.55 6,451,895 +0.69(+1.09%)
Feb 23, 2021 62.94 63.91 62.70 62.86 9,024,883 -0.76(-1.19%)
Feb 22, 2021 63.46 63.77 62.62 63.62 6,704,664 +0.05(+0.09%)
Feb 19, 2021 64.45 64.47 63.45 63.57 7,234,664 -0.99(-1.54%)
Feb 18, 2021 65.58 65.87 64.38 64.56 8,118,819 -1.07(-1.64%)
Feb 17, 2021 63.41 65.76 63.30 65.64 14,716,985 +1.97(+3.09%)
Feb 16, 2021 67.95 68.05 63.35 63.67 20,949,090 -3.32(-4.96%)
Feb 12, 2021 66.41 67.31 66.38 66.99 6,503,299 +0.55(+0.83%)
Feb 11, 2021 66.80 66.87 65.82 66.44 5,233,067 -0.21(-0.31%)
Feb 10, 2021 66.75 66.94 65.73 66.65 5,263,400 +0.31(+0.46%)
Feb 09, 2021 66.11 66.93 65.76 66.34 8,969,482 +0.46(+0.70%)
Feb 08, 2021 65.42 65.89 65.15 65.88 6,451,575 +0.72(+1.11%)
Feb 05, 2021 66.10 66.23 64.93 65.16 7,114,025 -0.74(-1.12%)
Feb 04, 2021 66.26 66.84 65.71 65.90 8,989,610 -0.22(-0.33%)
Feb 03, 2021 64.76 66.50 64.40 66.11 6,783,650 +1.27(+1.96%)
Feb 02, 2021 64.72 65.57 64.27 64.84 6,133,617 +0.33(+0.52%)
Feb 01, 2021 65.07 65.42 64.40 64.51 5,710,454 -0.17(-0.27%)
Jan 29, 2021 65.47 66.17 64.13 64.68 7,166,756 -0.87(-1.32%)
Jan 28, 2021 65.31 66.61 65.19 65.54 5,559,710 +0.17(+0.26%)
Jan 27, 2021 66.38 66.97 65.17 65.37 6,953,440 -1.63(-2.44%)
Jan 26, 2021 66.23 67.14 66.15 67.01 5,164,954 +0.92(+1.39%)
Jan 25, 2021 66.35 66.38 65.14 66.09 8,366,526 -0.82(-1.23%)
Jan 22, 2021 66.56 67.07 65.92 66.91 4,634,452 +0.04(+0.05%)
Jan 21, 2021 67.43 67.58 66.38 66.87 5,569,328 -0.60(-0.90%)
Jan 20, 2021 67.63 67.66 66.88 67.48 5,309,364 -0.13(-0.20%)
Jan 19, 2021 69.05 69.05 67.53 67.61 6,598,212 -0.77(-1.13%)
Jan 15, 2021 67.27 68.55 67.12 68.38 9,044,632 +1.08(+1.61%)
Jan 14, 2021 67.25 67.86 66.66 67.30 5,672,154 +0.12(+0.17%)
Jan 13, 2021 68.10 68.26 66.82 67.18 6,897,649 -1.20(-1.76%)
Jan 12, 2021 68.18 69.25 67.74 68.38 6,287,937 +0.17(+0.25%)
Jan 11, 2021 66.58 68.58 66.58 68.21 7,444,047 +1.08(+1.62%)
Jan 08, 2021 67.25 68.44 66.73 67.13 12,551,166 +0.78(+1.18%)
Jan 07, 2021 65.50 66.73 64.81 66.35 8,877,651 +1.28(+1.97%)
Jan 06, 2021 62.77 65.49 62.72 65.06 11,303,534 +1.88(+2.98%)
Jan 05, 2021 63.06 63.68 62.21 63.18 8,928,259 +0.42(+0.67%)
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.