Skip to main content

CVS Health Corp (NY: CVS )

79.76 +0.33 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 77.25 77.64 76.86 77.41 5,429,967 -0.05(-0.06%)
Jun 29, 2021 78.51 78.98 77.39 77.46 5,309,077 -0.58(-0.75%)
Jun 28, 2021 77.63 78.15 77.11 78.04 4,521,593 +0.04(+0.05%)
Jun 25, 2021 77.93 78.63 77.73 78.01 4,035,443 +0.29(+0.37%)
Jun 24, 2021 77.84 77.92 76.83 77.72 5,245,208 +0.04(+0.05%)
Jun 23, 2021 77.74 78.15 77.25 77.68 3,660,760 -0.07(-0.10%)
Jun 22, 2021 77.95 78.27 77.54 77.76 3,827,003 -0.19(-0.25%)
Jun 21, 2021 76.64 78.15 76.49 77.95 4,883,054 +1.50(+1.97%)
Jun 18, 2021 77.29 77.64 76.38 76.45 9,486,034 -1.70(-2.17%)
Jun 17, 2021 78.91 78.94 77.63 78.15 5,327,424 -0.47(-0.60%)
Jun 16, 2021 79.32 79.92 78.54 78.62 6,166,385 -0.61(-0.77%)
Jun 15, 2021 79.01 79.89 78.38 79.23 5,898,889 +0.72(+0.92%)
Jun 14, 2021 79.02 79.04 77.52 78.51 5,486,123 -0.79(-0.99%)
Jun 11, 2021 79.65 79.91 79.08 79.30 2,908,206 -0.03(-0.04%)
Jun 10, 2021 79.33 79.84 79.22 79.32 5,055,389 +0.51(+0.65%)
Jun 09, 2021 79.57 80.02 78.70 78.81 6,232,196 -0.80(-1.00%)
Jun 08, 2021 79.84 79.89 78.98 79.61 4,602,266 -0.48(-0.60%)
Jun 07, 2021 80.39 80.84 79.96 80.09 4,258,609 -0.13(-0.16%)
Jun 04, 2021 80.77 80.82 79.97 80.22 4,965,350 -0.55(-0.68%)
Jun 03, 2021 79.78 80.99 79.47 80.77 5,043,868 +0.99(+1.24%)
Jun 02, 2021 80.08 80.23 79.52 79.78 4,424,200 +0.11(+0.14%)
Jun 01, 2021 80.25 80.32 79.11 79.67 6,585,091 -0.53(-0.66%)
May 28, 2021 80.42 80.99 80.14 80.20 7,340,646 +0.02(+0.02%)
May 27, 2021 81.44 81.72 79.90 80.18 9,684,362 -0.83(-1.03%)
May 26, 2021 82.25 82.48 79.11 81.01 15,522,428 -1.28(-1.56%)
May 25, 2021 83.23 83.33 82.21 82.29 6,353,941 -0.94(-1.13%)
May 24, 2021 83.55 84.07 83.17 83.23 6,078,713 -0.09(-0.11%)
May 21, 2021 82.84 83.68 82.67 83.32 9,012,480 +0.69(+0.83%)
May 20, 2021 82.78 83.31 81.98 82.64 9,763,873 -0.13(-0.16%)
May 19, 2021 82.11 83.58 81.34 82.77 21,639,368 +0.56(+0.68%)
May 18, 2021 80.22 82.25 79.76 82.21 19,050,300 +3.76(+4.79%)
May 17, 2021 78.03 79.05 78.03 78.45 4,818,421 +0.21(+0.27%)
May 14, 2021 78.52 78.62 77.94 78.24 6,186,470 +0.06(+0.07%)
May 13, 2021 77.57 78.67 77.12 78.18 4,971,630 +0.83(+1.07%)
May 12, 2021 78.50 79.17 77.23 77.36 6,937,099 -0.92(-1.17%)
May 11, 2021 79.38 79.80 77.98 78.28 8,552,640 -1.37(-1.72%)
May 10, 2021 79.43 80.88 79.41 79.65 8,671,514 +0.69(+0.87%)
May 07, 2021 77.86 79.19 77.66 78.96 8,845,276 +1.31(+1.68%)
May 06, 2021 76.67 77.70 75.85 77.65 10,144,640 +0.61(+0.79%)
May 05, 2021 76.23 77.28 74.61 77.04 16,537,992 +1.78(+2.37%)
May 04, 2021 73.29 75.47 73.06 75.26 21,159,660 +3.18(+4.41%)
May 03, 2021 71.44 72.57 71.16 72.08 10,293,216 +1.20(+1.69%)
Apr 30, 2021 70.92 71.56 70.72 70.88 6,632,370 +0.03(+0.04%)
Apr 29, 2021 70.32 70.97 70.20 70.85 5,482,173 +0.90(+1.29%)
Apr 28, 2021 69.96 70.45 69.79 69.95 3,860,021 +0.27(+0.39%)
Apr 27, 2021 70.03 70.23 69.55 69.68 4,059,959 -0.59(-0.84%)
Apr 26, 2021 70.70 70.79 70.14 70.28 6,047,621 -0.28(-0.39%)
Apr 23, 2021 70.45 70.90 69.83 70.56 4,524,300 -0.12(-0.17%)
Apr 22, 2021 70.80 70.92 69.81 70.68 6,080,730 -0.02(-0.03%)
Apr 21, 2021 70.25 71.38 70.18 70.70 6,749,472 +0.73(+1.04%)
Apr 20, 2021 69.80 70.23 69.44 69.97 8,310,682 +0.15(+0.21%)
Apr 19, 2021 70.22 70.71 69.51 69.82 7,231,668 -0.12(-0.17%)
Apr 16, 2021 70.19 70.23 69.65 69.94 9,236,863 +0.09(+0.13%)
Apr 15, 2021 69.37 70.05 68.80 69.85 5,463,654 +0.65(+0.93%)
Apr 14, 2021 68.21 69.29 68.19 69.20 4,304,799 +0.98(+1.43%)
Apr 13, 2021 68.26 68.53 67.56 68.23 4,268,252 -0.41(-0.59%)
Apr 12, 2021 68.51 69.06 68.44 68.63 4,585,858 +0.36(+0.53%)
Apr 09, 2021 68.21 68.39 67.83 68.27 5,058,695 +0.26(+0.38%)
Apr 08, 2021 68.48 68.54 67.85 68.01 5,619,771 -0.65(-0.94%)
Apr 07, 2021 69.01 69.06 68.34 68.66 5,571,953 -0.12(-0.17%)
Apr 06, 2021 69.29 69.29 68.56 68.78 7,318,959 -0.39(-0.56%)
Apr 05, 2021 68.36 69.50 68.33 69.17 6,576,664 +0.68(+1.00%)
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.