Skip to main content

CVS Health Corp (NY: CVS )

79.50 +0.06 (+0.08%)
Streaming Delayed Price Updated: 10:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 82.10 82.48 81.56 81.62 4,779,363 -0.49(-0.60%)
Mar 30, 2015 80.97 82.32 80.63 82.11 5,031,330 +1.05(+1.30%)
Mar 27, 2015 80.63 81.41 80.60 81.05 5,743,267 +0.40(+0.50%)
Mar 26, 2015 81.02 81.36 80.48 80.65 5,393,777 -0.59(-0.72%)
Mar 25, 2015 82.97 82.98 81.22 81.24 5,150,875 -1.39(-1.68%)
Mar 24, 2015 82.74 83.39 82.53 82.63 4,467,480 -0.06(-0.07%)
Mar 23, 2015 82.28 83.30 82.20 82.68 5,270,527 +0.55(+0.67%)
Mar 20, 2015 82.24 82.79 81.84 82.13 11,553,825 +0.41(+0.50%)
Mar 19, 2015 81.91 82.02 81.54 81.72 4,278,696 -0.12(-0.14%)
Mar 18, 2015 81.27 82.12 80.47 81.84 8,466,856 +0.37(+0.46%)
Mar 17, 2015 82.20 82.27 81.47 81.47 5,834,975 -1.08(-1.31%)
Mar 16, 2015 81.97 82.65 81.85 82.55 6,163,168 +0.89(+1.09%)
Mar 13, 2015 81.54 82.18 81.24 81.65 6,140,094 +0.24(+0.29%)
Mar 12, 2015 80.64 81.58 80.56 81.42 4,719,317 +1.11(+1.38%)
Mar 11, 2015 80.60 80.78 80.27 80.31 4,198,373 +0.02(+0.03%)
Mar 10, 2015 80.33 80.93 80.26 80.29 4,996,675 -0.77(-0.95%)
Mar 09, 2015 80.73 81.26 80.49 81.05 5,333,009 +0.47(+0.59%)
Mar 06, 2015 81.00 81.20 80.30 80.58 5,867,443 -1.15(-1.41%)
Mar 05, 2015 81.84 81.88 81.20 81.73 4,576,628 +0.22(+0.27%)
Mar 04, 2015 81.50 81.80 81.27 81.51 3,894,299 -0.29(-0.36%)
Mar 03, 2015 82.37 82.54 81.62 81.81 5,114,575 -0.59(-0.71%)
Mar 02, 2015 82.32 82.90 82.25 82.39 4,033,101 +0.25(+0.31%)
Feb 27, 2015 82.04 82.65 81.93 82.14 4,816,654 -0.24(-0.29%)
Feb 26, 2015 81.84 82.62 81.82 82.37 4,423,002 +0.58(+0.71%)
Feb 25, 2015 81.58 82.31 81.48 81.80 4,623,265 +0.06(+0.08%)
Feb 24, 2015 81.84 81.88 81.23 81.73 4,330,390 +0.08(+0.10%)
Feb 23, 2015 81.25 81.97 81.05 81.65 4,577,361 +0.44(+0.55%)
Feb 20, 2015 80.94 81.23 80.56 81.21 5,454,679 +0.06(+0.08%)
Feb 19, 2015 82.30 82.44 81.01 81.15 4,524,984 -1.17(-1.42%)
Feb 18, 2015 81.73 82.37 81.46 82.32 4,881,536 +0.43(+0.53%)
Feb 17, 2015 80.83 81.89 80.49 81.88 6,738,371 +0.73(+0.90%)
Feb 13, 2015 81.33 81.16 81.16 81.16 5,217,196 -0.29(-0.36%)
Feb 12, 2015 81.47 81.57 80.31 81.45 6,672,925 +0.32(+0.40%)
Feb 11, 2015 80.30 81.68 80.30 81.13 8,753,924 +0.72(+0.89%)
Feb 10, 2015 80.06 80.56 77.78 80.41 12,363,783 +1.68(+2.13%)
Feb 09, 2015 79.56 79.68 78.33 78.73 6,901,936 -0.83(-1.04%)
Feb 06, 2015 79.85 80.22 79.21 79.56 5,837,424 -0.12(-0.15%)
Feb 05, 2015 79.51 79.84 78.96 79.68 4,380,588 +0.24(+0.30%)
Feb 04, 2015 79.09 79.98 78.87 79.44 7,225,931 +0.26(+0.33%)
Feb 03, 2015 78.74 79.21 78.17 79.18 5,434,330 +0.81(+1.03%)
Feb 02, 2015 77.76 78.46 76.75 78.37 5,584,172 +0.75(+0.97%)
Jan 30, 2015 78.43 78.97 77.53 77.62 7,791,641 -1.54(-1.95%)
Jan 29, 2015 78.64 79.21 78.45 79.16 6,197,863 +0.40(+0.51%)
Jan 28, 2015 80.08 80.33 78.65 78.76 6,125,585 -0.96(-1.21%)
Jan 27, 2015 79.12 80.11 78.93 79.73 4,953,217 -0.15(-0.19%)
Jan 26, 2015 79.34 79.92 79.13 79.88 3,615,141 +0.31(+0.39%)
Jan 23, 2015 79.42 80.14 79.08 79.57 5,815,580 +0.27(+0.34%)
Jan 22, 2015 79.02 79.61 78.64 79.30 6,555,938 +0.62(+0.78%)
Jan 21, 2015 78.20 78.69 77.66 78.68 6,435,362 +0.89(+1.15%)
Jan 20, 2015 78.36 78.61 77.01 77.79 5,832,363 -0.02(-0.02%)
Jan 16, 2015 76.28 77.92 76.21 77.80 6,026,782 +1.24(+1.62%)
Jan 15, 2015 76.69 77.26 76.44 76.57 4,806,644 -0.13(-0.16%)
Jan 14, 2015 76.43 76.82 75.90 76.69 5,970,627 +0.07(+0.09%)
Jan 13, 2015 77.32 78.07 76.08 76.62 5,164,649 +0.03(+0.04%)
Jan 12, 2015 76.81 77.32 76.46 76.59 6,477,737 -0.57(-0.74%)
Jan 09, 2015 76.98 77.48 76.37 77.16 5,657,412 -0.04(-0.05%)
Jan 08, 2015 76.33 77.22 76.31 77.20 8,288,107 +1.61(+2.13%)
Jan 07, 2015 74.79 75.63 74.56 75.59 7,351,013 +1.34(+1.80%)
Jan 06, 2015 74.57 75.09 73.82 74.25 7,029,021 +0.06(+0.07%)
Jan 05, 2015 74.53 74.77 73.97 74.19 7,473,295 -0.74(-0.99%)
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.