Skip to main content

CVS Health Corp (NY: CVS )

79.73 +0.30 (+0.38%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 62.09 62.34 61.53 62.07 8,998,400 -0.07(-0.12%)
Nov 27, 2020 61.99 62.41 61.78 62.14 3,062,160 +0.22(+0.35%)
Nov 25, 2020 62.56 62.63 61.42 61.92 7,414,957 -0.73(-1.17%)
Nov 24, 2020 61.58 63.02 61.10 62.65 9,078,434 +1.51(+2.47%)
Nov 23, 2020 61.23 61.78 60.80 61.14 6,418,942 +0.36(+0.59%)
Nov 20, 2020 60.34 61.23 60.26 60.79 9,638,647 +0.30(+0.50%)
Nov 19, 2020 60.45 60.88 59.68 60.48 12,718,501 -0.27(-0.44%)
Nov 18, 2020 61.80 62.51 60.69 60.75 12,738,349 -0.72(-1.18%)
Nov 17, 2020 62.49 62.92 61.02 61.47 37,541,476 -5.80(-8.62%)
Nov 16, 2020 67.38 67.81 66.35 67.27 14,445,399 +2.26(+3.48%)
Nov 13, 2020 63.83 65.17 63.25 65.01 7,347,678 +1.47(+2.32%)
Nov 12, 2020 63.18 64.00 62.66 63.53 6,625,603 -0.11(-0.17%)
Nov 11, 2020 64.18 65.02 63.59 63.64 10,501,579 -0.66(-1.03%)
Nov 10, 2020 62.67 64.69 62.26 64.30 16,420,824 +2.47(+4.00%)
Nov 09, 2020 63.35 63.75 60.23 61.83 17,138,494 +2.36(+3.97%)
Nov 06, 2020 57.73 61.65 57.70 59.47 26,787,816 +3.24(+5.76%)
Nov 05, 2020 56.18 57.33 55.88 56.23 10,970,885 +0.95(+1.72%)
Nov 04, 2020 56.08 56.73 55.14 55.27 12,216,580 +0.84(+1.55%)
Nov 03, 2020 53.53 55.01 53.47 54.43 7,811,090 +1.25(+2.36%)
Nov 02, 2020 52.07 53.32 51.45 53.18 10,304,313 +1.82(+3.55%)
Oct 30, 2020 51.21 51.55 50.72 51.36 9,464,334 +0.15(+0.29%)
Oct 29, 2020 51.69 51.89 50.69 51.21 10,654,535 -0.59(-1.13%)
Oct 28, 2020 52.52 53.05 51.68 51.80 11,642,138 -1.45(-2.72%)
Oct 27, 2020 54.13 54.26 53.21 53.24 5,911,364 -1.29(-2.37%)
Oct 26, 2020 54.85 54.92 53.72 54.53 8,243,609 -0.63(-1.15%)
Oct 23, 2020 54.73 55.49 54.65 55.16 7,437,892 +0.70(+1.29%)
Oct 22, 2020 54.15 54.51 53.67 54.46 6,251,549 +0.23(+0.42%)
Oct 21, 2020 53.67 54.59 53.66 54.23 5,880,926 +0.27(+0.51%)
Oct 20, 2020 53.60 54.36 53.08 53.96 8,357,374 +0.59(+1.11%)
Oct 19, 2020 54.53 54.87 53.30 53.37 7,689,127 -0.74(-1.36%)
Oct 16, 2020 53.90 54.35 53.47 54.10 7,514,768 +0.25(+0.46%)
Oct 15, 2020 52.73 53.87 52.58 53.86 9,038,229 +0.74(+1.38%)
Oct 14, 2020 53.51 53.87 53.06 53.12 6,820,766 -0.55(-1.03%)
Oct 13, 2020 53.93 54.43 53.52 53.67 6,278,183 -0.54(-1.00%)
Oct 12, 2020 54.02 54.67 53.81 54.22 6,395,524 +0.29(+0.54%)
Oct 09, 2020 55.20 55.20 53.76 53.93 6,277,066 -0.97(-1.77%)
Oct 08, 2020 54.14 54.93 53.87 54.90 5,389,644 +0.95(+1.77%)
Oct 07, 2020 53.20 54.46 53.17 53.95 6,675,024 +1.08(+2.04%)
Oct 06, 2020 53.67 54.04 52.80 52.87 6,283,474 -0.65(-1.22%)
Oct 05, 2020 52.89 53.54 52.83 53.52 5,693,134 +1.02(+1.94%)
Oct 02, 2020 51.83 53.28 51.68 52.50 7,868,004 -0.01(-0.02%)
Oct 01, 2020 53.05 53.27 52.07 52.51 8,325,745 -0.51(-0.96%)
Sep 30, 2020 52.33 53.66 52.29 53.02 8,983,557 +0.78(+1.49%)
Sep 29, 2020 52.61 52.61 51.80 52.24 6,368,840 -0.36(-0.69%)
Sep 28, 2020 52.29 53.20 52.29 52.60 5,842,723 +0.56(+1.08%)
Sep 25, 2020 51.12 52.14 50.94 52.04 5,409,673 +0.55(+1.08%)
Sep 24, 2020 51.91 52.29 51.16 51.49 7,666,354 -0.63(-1.20%)
Sep 23, 2020 52.80 53.00 52.09 52.11 7,406,450 -0.67(-1.27%)
Sep 22, 2020 53.39 53.77 52.74 52.78 7,605,085 -0.87(-1.62%)
Sep 21, 2020 53.43 53.57 52.62 53.66 10,775,253 -0.43(-0.79%)
Sep 18, 2020 53.12 54.26 52.55 54.08 14,905,073 +1.05(+1.99%)
Sep 17, 2020 51.84 53.27 51.59 53.03 13,523,172 +0.84(+1.62%)
Sep 16, 2020 51.93 52.52 50.93 52.19 16,985,334 +0.44(+0.84%)
Sep 15, 2020 52.66 53.21 51.74 51.75 11,165,027 -0.88(-1.67%)
Sep 14, 2020 52.32 52.85 52.25 52.63 14,268,708 +0.52(+0.99%)
Sep 11, 2020 52.78 52.78 51.81 52.11 12,773,541 -0.54(-1.03%)
Sep 10, 2020 53.97 54.16 52.62 52.66 11,130,082 -1.39(-2.57%)
Sep 09, 2020 54.19 54.60 53.76 54.05 6,893,588 +0.00(+0.00%)
Sep 08, 2020 54.86 55.21 53.82 54.05 8,591,966 -0.64(-1.18%)
Sep 04, 2020 54.88 55.20 53.83 54.69 9,533,180 -0.19(-0.35%)
Sep 03, 2020 55.73 56.28 54.51 54.88 9,832,685 -0.42(-0.76%)
Sep 02, 2020 54.75 55.67 54.64 55.30 17,314,234 +0.57(+1.05%)
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.