Indicators

CVS Health Corp (NY: CVS )

55.82 +0.14 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	81.85	81.90	80.80	81.24	6,252,558	-0.64(-0.78%)
May 28, 2015	82.14	82.30	81.26	81.88	3,276,412	-0.23(-0.28%)
May 27, 2015	81.82	82.41	81.76	82.11	4,458,373	+0.50(+0.61%)
May 26, 2015	82.50	82.72	81.36	81.61	4,653,398	-0.87(-1.06%)
May 22, 2015	82.45	82.49	82.49	82.49	4,626,793	+0.21(+0.25%)
May 21, 2015	80.36	83.26	80.22	82.28	9,693,104	+1.92(+2.39%)
May 20, 2015	81.19	81.19	80.33	80.36	4,789,321	-0.83(-1.03%)
May 19, 2015	81.45	81.64	80.90	81.19	3,742,997	-0.10(-0.12%)
May 18, 2015	80.76	81.58	80.70	81.29	3,276,244	+0.29(+0.36%)
May 15, 2015	80.99	81.05	80.45	80.99	4,774,789	+0.09(+0.11%)
May 14, 2015	79.67	80.94	79.60	80.91	5,405,917	+1.71(+2.15%)
May 13, 2015	79.72	79.94	78.93	79.20	4,931,197	-0.34(-0.43%)
May 12, 2015	79.37	79.95	79.29	79.54	5,065,496	-0.20(-0.25%)
May 11, 2015	79.76	80.39	79.62	79.74	3,943,274	-0.13(-0.17%)
May 08, 2015	79.23	80.22	79.23	79.87	5,482,885	+1.03(+1.31%)
May 07, 2015	78.53	78.99	78.16	78.84	4,817,711	+0.39(+0.50%)
May 06, 2015	78.41	78.68	77.95	78.45	4,597,870	+0.10(+0.13%)
May 05, 2015	79.44	79.57	77.91	78.35	5,741,922	-1.13(-1.42%)
May 04, 2015	79.80	80.40	79.36	79.48	4,182,457	-0.24(-0.30%)

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.