Skip to main content

CVS Health Corp (NY: CVS )

58.40 -0.02 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 81.16 82.32 80.97 82.09 5,803,149 +0.61(+0.74%)
Oct 28, 2021 81.28 81.68 80.82 81.48 4,781,182 +0.49(+0.60%)
Oct 27, 2021 81.40 81.63 80.63 80.99 5,668,151 -0.21(-0.26%)
Oct 26, 2021 80.90 81.49 81.20 6,761,469 +0.59(+0.73%)
Oct 25, 2021 80.65 80.91 80.01 80.62 6,279,548 +0.15(+0.18%)
Oct 22, 2021 79.51 80.53 79.51 80.47 5,477,546 +0.61(+0.76%)
Oct 21, 2021 78.92 79.89 78.84 79.86 5,815,851 +0.74(+0.94%)
Oct 20, 2021 77.79 79.37 77.70 79.12 5,494,160 +1.52(+1.96%)
Oct 19, 2021 77.67 77.98 77.35 77.60 4,192,141 +0.37(+0.49%)
Oct 18, 2021 78.39 78.39 76.89 77.22 5,273,737 -1.24(-1.58%)
Oct 15, 2021 77.73 78.88 77.65 78.47 5,960,970 +1.17(+1.51%)
Oct 14, 2021 77.10 78.11 75.80 77.30 7,968,957 +1.28(+1.68%)
Oct 13, 2021 76.40 76.43 75.14 76.02 4,662,383 -0.58(-0.75%)
Oct 12, 2021 77.03 77.40 76.38 76.59 3,189,824 -0.45(-0.58%)
Oct 11, 2021 77.35 77.99 77.35 77.04 3,591,817 -0.08(-0.11%)
Oct 08, 2021 77.24 77.46 76.66 77.12 3,271,662 +0.16(+0.20%)
Oct 07, 2021 76.20 77.39 76.20 76.97 4,661,000 +0.96(+1.26%)
Oct 06, 2021 75.87 76.28 74.76 76.01 5,694,246 -0.45(-0.59%)
Oct 05, 2021 76.76 77.60 76.31 76.46 5,304,084 -0.16(-0.20%)
Oct 04, 2021 76.79 78.12 75.97 76.61 5,216,039 -0.24(-0.31%)
Oct 01, 2021 77.52 77.61 75.29 76.85 7,536,048 -0.72(-0.93%)
Sep 30, 2021 79.62 80.01 77.54 77.57 6,593,425 -1.76(-2.22%)
Sep 29, 2021 78.18 79.76 78.10 79.34 5,280,394 +1.03(+1.32%)
Sep 28, 2021 78.29 78.92 77.92 78.30 6,845,595 -0.07(-0.09%)
Sep 27, 2021 77.25 79.02 77.25 78.38 5,748,929 +0.94(+1.22%)
Sep 24, 2021 77.69 78.01 77.24 77.44 3,159,701 -0.14(-0.18%)
Sep 23, 2021 76.91 78.27 76.67 77.57 4,239,886 +0.91(+1.19%)
Sep 22, 2021 77.26 77.60 76.61 76.66 4,287,647 -0.06(-0.08%)
Sep 21, 2021 77.65 78.27 76.64 76.72 5,527,304 -0.59(-0.77%)
Sep 20, 2021 77.36 78.11 76.39 77.32 5,838,210 -0.85(-1.09%)
Sep 17, 2021 77.69 78.46 77.69 78.17 9,553,521 +0.15(+0.19%)
Sep 16, 2021 78.60 78.92 77.31 78.02 4,560,206 -0.17(-0.22%)
Sep 15, 2021 76.66 78.60 76.48 78.19 6,949,204 +1.51(+1.97%)
Sep 14, 2021 77.75 77.76 76.49 76.69 4,247,137 -0.57(-0.73%)
Sep 13, 2021 76.91 77.87 76.80 77.25 4,917,211 +0.66(+0.86%)
Sep 10, 2021 78.43 78.44 76.28 76.59 7,070,891 -1.48(-1.90%)
Sep 09, 2021 78.54 78.65 77.89 78.08 4,459,631 -0.74(-0.94%)
Sep 08, 2021 78.93 79.18 77.97 78.82 3,887,237 -0.33(-0.42%)
Sep 07, 2021 79.71 79.89 78.49 79.14 5,061,556 -0.81(-1.02%)
Sep 03, 2021 79.63 80.25 79.19 79.96 5,401,038 +0.47(+0.59%)
Sep 02, 2021 78.39 79.99 78.37 79.49 5,714,243 +1.14(+1.46%)
Sep 01, 2021 78.71 78.80 76.69 78.35 7,317,273 -0.62(-0.79%)
Aug 31, 2021 77.49 79.42 77.34 78.97 9,051,763 +1.64(+2.12%)
Aug 30, 2021 76.73 77.42 76.25 77.33 5,994,422 +0.81(+1.06%)
Aug 27, 2021 76.16 76.59 75.91 76.52 4,269,910 +0.62(+0.82%)
Aug 26, 2021 76.59 76.59 75.41 75.90 4,281,952 -0.49(-0.65%)
Aug 25, 2021 76.40 76.96 75.87 76.39 3,455,249 -0.22(-0.29%)
Aug 24, 2021 77.23 77.25 76.59 76.61 3,576,375 -0.72(-0.93%)
Aug 23, 2021 78.06 78.47 77.25 77.33 4,056,843 -0.23(-0.29%)
Aug 20, 2021 76.88 77.67 76.54 77.56 4,367,773 +0.57(+0.74%)
Aug 19, 2021 76.75 77.64 76.35 77.00 5,678,520 -0.33(-0.43%)
Aug 18, 2021 78.88 79.10 77.27 77.33 4,940,318 -1.72(-2.17%)
Aug 17, 2021 77.81 79.28 77.75 79.04 6,708,758 +0.99(+1.26%)
Aug 16, 2021 77.03 78.16 76.67 78.06 4,925,551 +0.94(+1.22%)
Aug 13, 2021 77.93 78.15 77.00 77.12 4,003,498 -0.71(-0.92%)
Aug 12, 2021 77.89 78.16 76.97 77.83 7,155,168 +0.17(+0.22%)
Aug 11, 2021 76.38 77.84 76.38 77.65 8,814,285 +1.56(+2.05%)
Aug 10, 2021 74.64 76.16 74.26 76.09 6,463,352 +1.45(+1.95%)
Aug 09, 2021 74.23 74.88 73.88 74.64 4,999,846 +0.37(+0.49%)
Aug 06, 2021 73.61 74.71 73.27 74.27 7,682,099 +1.10(+1.50%)
Aug 05, 2021 74.37 74.73 72.52 73.18 12,385,002 -1.37(-1.84%)
Aug 04, 2021 73.36 76.05 73.14 74.55 15,684,299 -2.24(-2.92%)
Aug 03, 2021 75.65 76.94 74.63 76.79 8,333,199 +1.45(+1.93%)
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.