Skip to main content

CVS Health Corp (NY: CVS )

79.76 +0.33 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 46.30 46.66 46.07 46.63 13,140,649 +0.49(+1.07%)
Mar 28, 2019 46.84 47.21 46.04 46.14 13,374,530 -0.60(-1.28%)
Mar 27, 2019 46.64 47.06 45.68 46.73 24,624,978 -1.16(-2.42%)
Mar 26, 2019 47.88 48.56 47.62 47.89 13,566,807 +0.38(+0.80%)
Mar 25, 2019 48.25 48.53 47.03 47.51 14,998,167 -0.94(-1.94%)
Mar 22, 2019 49.38 49.52 48.35 48.45 11,802,122 -1.18(-2.37%)
Mar 21, 2019 48.48 49.81 48.23 49.63 12,085,408 +1.07(+2.21%)
Mar 20, 2019 49.13 49.20 48.25 48.56 13,190,879 -0.80(-1.63%)
Mar 19, 2019 49.02 49.75 48.83 49.36 14,301,412 +0.36(+0.74%)
Mar 18, 2019 48.08 49.21 48.04 49.00 14,724,731 +0.93(+1.92%)
Mar 15, 2019 48.35 48.58 47.79 48.07 28,061,528 -0.24(-0.50%)
Mar 14, 2019 49.24 49.64 48.13 48.31 17,598,102 -0.60(-1.22%)
Mar 13, 2019 48.08 49.21 47.82 48.91 26,523,972 +1.66(+3.51%)
Mar 12, 2019 46.71 47.49 46.45 47.25 19,287,830 +0.78(+1.67%)
Mar 11, 2019 45.91 46.59 45.23 46.47 17,077,960 +0.71(+1.55%)
Mar 08, 2019 45.01 45.91 44.90 45.76 25,153,850 +0.49(+1.09%)
Mar 07, 2019 46.81 46.98 45.11 45.27 26,617,436 -1.42(-3.04%)
Mar 06, 2019 47.33 47.56 46.69 46.69 18,343,314 -0.83(-1.75%)
Mar 05, 2019 48.55 48.59 47.01 47.52 32,116,332 -0.86(-1.79%)
Mar 04, 2019 50.47 50.62 48.25 48.38 20,613,872 -1.88(-3.73%)
Mar 01, 2019 50.28 50.79 50.20 50.26 16,692,782 +0.26(+0.52%)
Feb 28, 2019 50.61 50.83 49.77 50.00 19,762,820 -0.58(-1.15%)
Feb 27, 2019 52.25 52.30 50.54 50.58 24,264,466 -1.88(-3.59%)
Feb 26, 2019 52.96 53.24 52.39 52.46 13,991,344 -0.48(-0.90%)
Feb 25, 2019 53.71 53.86 52.91 52.94 14,470,326 -0.62(-1.16%)
Feb 22, 2019 53.73 53.91 52.89 53.56 23,343,432 -0.35(-0.64%)
Feb 21, 2019 55.36 55.46 53.57 53.91 29,875,914 -1.62(-2.91%)
Feb 20, 2019 55.05 56.36 54.73 55.53 49,274,748 -4.89(-8.10%)
Feb 19, 2019 60.70 60.80 59.90 60.42 15,113,292 +0.30(+0.50%)
Feb 15, 2019 59.02 60.41 58.66 60.12 11,849,774 +1.59(+2.72%)
Feb 14, 2019 58.33 58.93 57.73 58.53 8,081,745 -0.09(-0.15%)
Feb 13, 2019 58.21 58.93 58.04 58.61 11,224,778 +0.67(+1.16%)
Feb 12, 2019 56.58 58.27 56.46 57.94 8,771,108 +1.65(+2.93%)
Feb 11, 2019 56.50 56.83 56.21 56.29 10,147,955 +0.08(+0.14%)
Feb 08, 2019 56.62 56.80 55.65 56.21 8,968,119 -0.64(-1.13%)
Feb 07, 2019 57.04 57.18 56.16 56.85 7,269,146 -0.24(-0.42%)
Feb 06, 2019 56.58 57.31 56.51 57.09 7,329,438 +0.31(+0.55%)
Feb 05, 2019 57.27 57.39 56.54 56.78 7,741,936 -0.21(-0.36%)
Feb 04, 2019 56.42 56.99 56.09 56.99 8,253,859 +0.60(+1.06%)
Feb 01, 2019 55.77 56.82 54.37 56.39 19,364,168 -0.29(-0.50%)
Jan 31, 2019 57.02 57.42 56.67 56.67 12,077,699 -0.35(-0.62%)
Jan 30, 2019 57.31 57.63 56.87 57.03 8,488,667 +0.36(+0.64%)
Jan 29, 2019 56.60 57.19 56.36 56.67 8,434,330 +0.26(+0.46%)
Jan 28, 2019 56.29 56.42 54.97 56.41 9,989,445 -0.18(-0.32%)
Jan 25, 2019 56.69 56.90 56.32 56.59 9,978,635 +0.41(+0.72%)
Jan 24, 2019 56.63 56.74 55.82 56.18 8,140,430 -0.54(-0.96%)
Jan 23, 2019 56.03 56.91 55.69 56.73 10,598,634 +1.02(+1.83%)
Jan 22, 2019 56.11 56.44 55.43 55.71 9,893,871 -0.51(-0.92%)
Jan 18, 2019 55.47 56.25 55.17 56.22 18,180,262 +1.84(+3.39%)
Jan 17, 2019 54.89 54.99 54.29 54.38 14,601,352 -0.47(-0.86%)
Jan 16, 2019 54.75 55.35 54.63 54.85 15,767,358 +0.15(+0.28%)
Jan 15, 2019 55.50 55.62 54.18 54.69 18,034,402 -1.37(-2.45%)
Jan 14, 2019 56.10 56.44 55.69 56.07 10,808,233 -0.40(-0.71%)
Jan 11, 2019 55.93 56.48 55.23 56.47 13,281,349 +0.22(+0.40%)
Jan 10, 2019 56.65 56.87 55.40 56.25 18,032,564 -0.42(-0.74%)
Jan 09, 2019 58.84 58.93 56.04 56.67 17,454,376 -2.14(-3.63%)
Jan 08, 2019 59.03 59.84 57.71 58.80 12,044,534 -0.07(-0.12%)
Jan 07, 2019 57.83 59.51 57.25 58.87 10,380,398 +1.54(+2.68%)
Jan 04, 2019 56.71 57.86 56.59 57.34 8,408,076 +1.36(+2.44%)
Jan 03, 2019 55.99 56.55 55.47 55.97 7,944,960 -0.30(-0.53%)
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.