CVS Health Corp (NY: CVS )

87.52 USD +0.66 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 86.48 87.59 86.48 87.52 5,036,238 +0.66(+0.76%)
Oct 21, 2021 85.84 86.89 85.75 86.86 5,347,287 +0.31(+0.36%)
Oct 20, 2021 85.10 86.83 85.00 86.55 5,022,331 +1.66(+1.96%)
Oct 19, 2021 84.97 85.31 84.62 84.89 3,832,127 +0.41(+0.49%)
Oct 18, 2021 85.75 85.75 84.11 84.48 4,820,837 -1.36(-1.58%)
Oct 15, 2021 85.03 86.29 84.94 85.84 5,449,052 +1.28(+1.51%)
Oct 14, 2021 84.34 85.45 82.92 84.56 7,284,596 +1.40(+1.68%)
Oct 13, 2021 83.58 83.61 82.20 83.16 4,261,985 -0.63(-0.75%)
Oct 12, 2021 84.27 84.67 83.56 83.79 2,915,887 -0.49(-0.58%)
Oct 11, 2021 84.62 85.32 84.62 84.28 3,283,358 -0.09(-0.11%)
Oct 08, 2021 84.50 84.74 83.86 84.37 2,990,697 +0.17(+0.20%)
Oct 07, 2021 83.36 84.66 83.36 84.20 4,260,721 +1.05(+1.26%)
Oct 06, 2021 83.00 83.45 81.78 83.15 5,205,234 -0.49(-0.59%)
Oct 05, 2021 83.97 84.89 83.48 83.64 4,848,578 -0.17(-0.20%)
Oct 04, 2021 84.00 85.46 83.11 83.81 4,768,094 -0.26(-0.31%)
Oct 01, 2021 84.80 84.90 82.36 84.07 6,888,865 -0.79(-0.93%)
Sep 30, 2021 87.10 87.53 84.82 84.86 6,027,193 -1.93(-2.22%)
Sep 29, 2021 85.53 87.25 85.44 86.79 4,826,923 +1.13(+1.32%)
Sep 28, 2021 85.65 86.33 85.24 85.66 6,257,707 -0.08(-0.09%)
Sep 27, 2021 84.51 86.44 84.51 85.74 5,255,221 +1.03(+1.22%)
Sep 24, 2021 84.99 85.34 84.50 84.71 2,888,351 -0.15(-0.18%)
Sep 23, 2021 84.14 85.62 83.87 84.86 3,875,767 +1.00(+1.19%)
Sep 22, 2021 84.52 84.89 83.81 83.86 3,919,431 -0.07(-0.08%)
Sep 21, 2021 84.95 85.62 83.84 83.93 5,052,628 -0.65(-0.77%)
Sep 20, 2021 84.63 85.45 83.57 84.58 5,336,834 -0.93(-1.09%)
Sep 17, 2021 84.99 85.83 84.99 85.51 8,733,080 +0.16(+0.19%)
Sep 16, 2021 85.98 86.33 84.57 85.35 4,168,583 -0.19(-0.22%)
Sep 15, 2021 83.86 85.98 83.66 85.54 6,352,418 +1.65(+1.97%)
Sep 14, 2021 85.05 85.07 83.68 83.89 3,882,400 -0.62(-0.73%)
Sep 13, 2021 84.14 85.19 84.02 84.51 4,494,929 +0.72(+0.86%)
Sep 10, 2021 85.80 85.81 83.45 83.79 6,463,655 -1.62(-1.90%)
Sep 09, 2021 85.92 86.04 85.21 85.41 4,076,645 -0.81(-0.94%)
Sep 08, 2021 86.34 86.62 85.29 86.22 3,553,408 -0.36(-0.42%)
Sep 07, 2021 87.20 87.40 85.86 86.58 4,626,878 -0.89(-1.02%)
Sep 03, 2021 87.11 87.79 86.63 87.47 4,937,206 +0.51(+0.59%)
Sep 02, 2021 85.75 87.50 85.73 86.96 5,223,513 +1.25(+1.46%)
Sep 01, 2021 86.10 86.21 83.89 85.71 6,688,878 -0.68(-0.79%)
Aug 31, 2021 84.77 86.88 84.61 86.39 8,274,412 +1.79(+2.12%)
Aug 30, 2021 83.94 84.69 83.41 84.60 5,479,631 +0.89(+1.06%)
Aug 27, 2021 83.32 83.78 83.04 83.71 3,903,217 +0.68(+0.82%)
Aug 26, 2021 83.79 83.79 82.49 83.03 3,914,225 -0.54(-0.65%)
Aug 25, 2021 83.58 84.18 83.00 83.57 3,158,518 -0.24(-0.29%)
Aug 24, 2021 84.49 84.51 83.78 83.81 3,269,242 -0.79(-0.93%)
Aug 23, 2021 85.39 85.84 84.51 84.60 3,708,448 -0.25(-0.29%)
Aug 20, 2021 84.10 84.96 83.74 84.85 3,992,676 +0.62(+0.74%)
Aug 19, 2021 83.96 84.93 83.53 84.23 5,190,858 -0.36(-0.43%)
Aug 18, 2021 86.29 86.53 84.53 84.59 4,516,052 -1.88(-2.17%)
Aug 17, 2021 85.12 86.73 85.05 86.47 6,132,621 +1.08(+1.26%)
Aug 16, 2021 84.27 85.50 83.87 85.39 4,502,553 +1.03(+1.22%)
Aug 13, 2021 85.25 85.49 84.23 84.36 3,659,684 -0.78(-0.92%)
Aug 12, 2021 85.21 85.50 84.20 85.14 6,540,694 +0.19(+0.22%)
Aug 11, 2021 83.56 85.15 83.56 84.95 8,057,329 +1.71(+2.05%)
Aug 10, 2021 81.65 83.31 81.23 83.24 5,908,290 +1.59(+1.95%)
Aug 09, 2021 81.20 81.92 80.82 81.65 4,570,468 +0.40(+0.49%)
Aug 06, 2021 80.52 81.73 80.15 81.25 7,022,373 +1.20(+1.50%)
Aug 05, 2021 81.36 81.75 79.33 80.05 11,321,398 -1.50(-1.84%)
Aug 04, 2021 80.25 83.20 80.01 81.55 14,337,357 -2.45(-2.92%)
Aug 03, 2021 82.76 84.17 81.64 84.00 7,617,558 +1.59(+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.