Indicators

CVS Health Corp (NY: CVS )

69.75 +1.03 (+1.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.