Skip to main content

CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 62.79 62.79 62.79 0 +0.59(+0.95%)
Aug 30, 2018 61.84 62.41 61.47 62.20 4,836,484 +0.07(+0.11%)
Aug 29, 2018 62.48 62.53 61.93 62.14 4,530,542 -0.39(-0.63%)
Aug 28, 2018 62.59 62.62 61.68 62.53 6,632,161 -0.03(-0.05%)
Aug 27, 2018 61.93 62.68 61.89 62.56 5,716,656 +0.73(+1.19%)
Aug 24, 2018 61.46 61.97 61.42 61.83 6,589,590 +0.37(+0.60%)
Aug 23, 2018 61.52 61.68 61.09 61.46 5,151,723 -0.23(-0.37%)
Aug 22, 2018 61.34 62.21 61.04 61.68 6,301,473 +0.18(+0.30%)
Aug 21, 2018 62.01 62.26 61.18 61.50 6,075,741 -0.78(-1.25%)
Aug 20, 2018 61.74 62.51 61.58 62.28 7,037,159 +0.78(+1.28%)
Aug 17, 2018 60.96 61.96 60.73 61.49 8,562,178 +0.40(+0.66%)
Aug 16, 2018 60.29 61.65 60.09 61.09 10,827,754 +1.30(+2.18%)
Aug 15, 2018 59.29 59.90 58.65 59.79 8,346,227 +0.22(+0.36%)
Aug 14, 2018 58.00 60.00 58.00 59.57 11,862,894 +1.57(+2.71%)
Aug 13, 2018 57.80 58.55 57.22 58.00 8,142,071 +0.38(+0.65%)
Aug 10, 2018 57.17 57.69 56.93 57.63 7,091,753 +0.40(+0.70%)
Aug 09, 2018 56.89 57.82 56.74 57.23 10,871,640 +0.33(+0.59%)
Aug 08, 2018 56.77 57.91 55.68 56.89 22,177,066 +2.27(+4.16%)
Aug 07, 2018 54.60 55.10 54.21 54.62 6,847,401 +0.34(+0.63%)
Aug 06, 2018 54.12 54.50 53.99 54.28 5,676,424 +0.13(+0.23%)
Aug 03, 2018 53.34 54.45 53.16 54.16 5,757,923 +0.93(+1.74%)
Aug 02, 2018 53.22 53.56 52.77 53.23 8,150,642 -0.26(-0.48%)
Aug 01, 2018 54.25 54.66 53.18 53.49 11,458,699 -0.64(-1.19%)
Jul 31, 2018 56.30 56.47 54.12 54.13 11,202,865 -2.14(-3.81%)
Jul 30, 2018 55.63 56.41 55.58 56.28 5,594,904 +0.63(+1.14%)
Jul 27, 2018 55.05 55.96 55.02 55.64 5,446,153 +0.28(+0.50%)
Jul 26, 2018 55.28 55.70 55.27 55.37 5,486,864 +0.29(+0.53%)
Jul 25, 2018 54.50 55.08 54.37 55.07 5,495,909 +0.34(+0.63%)
Jul 24, 2018 54.92 55.26 54.51 54.73 8,103,796 -0.22(-0.39%)
Jul 23, 2018 54.13 55.14 54.11 54.95 6,588,097 +0.89(+1.65%)
Jul 20, 2018 54.46 54.65 53.88 54.05 7,655,716 -0.73(-1.33%)
Jul 19, 2018 55.96 56.12 53.64 54.78 11,615,549 -1.46(-2.59%)
Jul 18, 2018 56.20 56.62 55.96 56.24 6,192,825 -0.03(-0.06%)
Jul 17, 2018 56.52 56.57 55.79 56.27 6,413,292 -0.25(-0.44%)
Jul 16, 2018 56.88 56.97 56.42 56.52 5,546,463 -0.32(-0.57%)
Jul 13, 2018 56.32 57.61 56.32 56.85 6,751,758 +0.53(+0.94%)
Jul 12, 2018 56.27 58.26 55.64 56.32 16,966,656 +0.57(+1.03%)
Jul 11, 2018 56.27 56.27 55.34 55.74 7,154,085 -0.78(-1.38%)
Jul 10, 2018 56.66 56.96 56.08 56.52 7,640,052 +0.50(+0.89%)
Jul 09, 2018 55.84 56.89 55.63 56.03 9,688,510 +0.96(+1.74%)
Jul 06, 2018 53.81 55.27 53.57 55.07 8,581,669 +1.15(+2.14%)
Jul 05, 2018 53.92 54.16 53.38 53.91 8,063,223 +0.49(+0.91%)
Jul 03, 2018 53.43 53.43 53.43 0 -0.55(-1.03%)
Jul 02, 2018 52.96 54.05 52.77 53.98 8,993,533 +0.68(+1.27%)
Jun 29, 2018 54.66 53.29 53.30 12,986,082 -1.18(-2.17%)
Jun 28, 2018 53.17 54.94 52.39 54.49 31,576,662 -3.54(-6.10%)
Jun 27, 2018 57.79 58.33 57.35 58.02 7,698,127 +0.20(+0.34%)
Jun 26, 2018 59.22 59.43 57.58 57.82 7,943,656 -1.34(-2.27%)
Jun 25, 2018 59.38 59.82 58.31 59.17 8,130,196 -0.62(-1.04%)
Jun 22, 2018 59.30 60.16 58.84 59.79 11,001,355 +0.91(+1.55%)
Jun 21, 2018 59.58 60.40 58.65 58.88 7,433,887 -0.43(-0.73%)
Jun 20, 2018 58.48 59.75 57.81 59.31 11,202,556 +0.69(+1.17%)
Jun 19, 2018 59.08 55.91 58.62 13,303,720 +2.51(+4.47%)
Jun 18, 2018 57.38 57.55 56.02 56.11 9,033,052 -1.95(-3.35%)
Jun 15, 2018 58.19 57.25 58.06 15,725,196 +0.80(+1.40%)
Jun 14, 2018 56.90 57.55 56.41 57.25 10,419,725 +0.59(+1.04%)
Jun 13, 2018 56.32 57.67 55.74 56.66 16,697,477 +1.71(+3.10%)
Jun 12, 2018 55.60 55.78 54.21 54.96 11,970,130 -0.49(-0.88%)
Jun 11, 2018 54.75 56.10 54.49 55.45 9,973,792 +0.75(+1.38%)
Jun 08, 2018 54.06 54.73 53.85 54.69 6,608,427 +0.84(+1.55%)
Jun 07, 2018 53.94 54.38 53.55 53.86 7,019,601 -0.05(-0.09%)
Jun 06, 2018 53.93 53.91 7,882,847 +1.45(+2.76%)
Jun 05, 2018 52.94 53.28 51.90 52.46 9,668,925 -0.64(-1.20%)
Jun 04, 2018 53.08 53.45 52.71 53.09 13,791,908 +0.02(+0.05%)
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.