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 (%)
Apr 30, 2020 56.17 56.47 55.32 55.45 8,170,735 -0.95(-1.69%)
Apr 29, 2020 57.22 57.70 56.32 56.40 8,532,261 -0.57(-1.00%)
Apr 28, 2020 58.56 58.56 56.56 56.97 8,153,673 -0.23(-0.41%)
Apr 27, 2020 56.74 57.50 56.58 57.20 7,463,700 +1.07(+1.91%)
Apr 24, 2020 55.26 56.48 54.93 56.13 6,769,445 +0.93(+1.68%)
Apr 23, 2020 54.85 56.06 54.83 55.20 6,718,279 +0.84(+1.54%)
Apr 22, 2020 54.76 54.94 54.12 54.37 6,372,941 +0.54(+1.00%)
Apr 21, 2020 54.95 55.13 53.58 53.83 9,591,471 -1.87(-3.35%)
Apr 20, 2020 56.06 56.90 55.53 55.69 9,197,252 -0.91(-1.61%)
Apr 17, 2020 57.19 57.40 55.70 56.60 8,961,802 +0.71(+1.28%)
Apr 16, 2020 54.35 56.18 53.99 55.89 12,417,665 +1.79(+3.30%)
Apr 15, 2020 54.18 54.43 53.11 54.10 10,378,238 -0.89(-1.62%)
Apr 14, 2020 53.50 55.09 53.31 55.00 9,238,907 +2.11(+3.99%)
Apr 13, 2020 54.05 54.73 51.92 52.89 11,181,210 -1.13(-2.10%)
Apr 09, 2020 53.17 54.90 53.00 54.02 10,263,711 +0.95(+1.78%)
Apr 08, 2020 51.22 53.44 50.79 53.08 9,580,244 +2.27(+4.47%)
Apr 07, 2020 51.73 52.28 50.17 50.81 13,792,433 +0.58(+1.16%)
Apr 06, 2020 51.61 51.74 49.83 50.23 13,240,002 +0.45(+0.90%)
Apr 03, 2020 49.33 50.57 48.56 49.78 9,842,278 +0.28(+0.56%)
Apr 02, 2020 50.72 50.90 48.31 49.50 18,790,550 -2.62(-5.02%)
Apr 01, 2020 51.59 52.59 51.10 52.12 12,843,642 -0.88(-1.67%)
Mar 31, 2020 52.87 53.46 51.98 53.00 12,336,221 -0.31(-0.59%)
Mar 30, 2020 52.64 53.96 51.62 53.32 14,482,776 +0.96(+1.84%)
Mar 27, 2020 50.70 53.41 49.87 52.35 16,828,214 +0.26(+0.50%)
Mar 26, 2020 47.93 52.22 46.71 52.09 25,962,820 +4.17(+8.71%)
Mar 25, 2020 48.60 51.40 47.09 47.92 21,937,230 -0.63(-1.31%)
Mar 24, 2020 49.25 49.71 47.22 48.56 21,632,796 +1.13(+2.37%)
Mar 23, 2020 48.12 49.11 46.49 47.43 18,276,416 -1.44(-2.94%)
Mar 20, 2020 49.86 50.73 47.82 48.87 17,553,884 -0.61(-1.23%)
Mar 19, 2020 50.74 52.81 48.37 49.48 18,183,146 -1.61(-3.15%)
Mar 18, 2020 48.56 53.28 47.40 51.08 20,093,444 -0.73(-1.41%)
Mar 17, 2020 47.91 52.93 47.03 51.82 17,301,574 +5.09(+10.90%)
Mar 16, 2020 47.96 50.82 46.64 46.72 15,169,873 -6.56(-12.31%)
Mar 13, 2020 51.33 53.42 48.65 53.28 17,320,166 +4.50(+9.23%)
Mar 12, 2020 51.04 51.80 47.80 48.78 18,867,070 -5.99(-10.94%)
Mar 11, 2020 54.69 56.28 53.59 54.77 13,544,766 -1.15(-2.06%)
Mar 10, 2020 56.07 56.60 52.76 55.93 14,857,620 +0.97(+1.77%)
Mar 09, 2020 53.38 56.42 53.25 54.95 15,087,827 -2.36(-4.12%)
Mar 06, 2020 55.90 58.15 55.57 57.31 13,078,077 -0.19(-0.33%)
Mar 05, 2020 57.12 58.46 56.85 57.50 9,600,285 -1.50(-2.54%)
Mar 04, 2020 59.50 59.84 57.92 59.00 16,440,591 +3.13(+5.60%)
Mar 03, 2020 57.69 58.65 54.82 55.87 16,775,841 -1.33(-2.33%)
Mar 02, 2020 54.20 57.24 53.48 57.20 17,798,500 +4.33(+8.20%)
Feb 28, 2020 51.18 53.01 51.01 52.87 26,561,356 -0.13(-0.25%)
Feb 27, 2020 54.94 54.94 53.00 53.00 24,683,326 -2.97(-5.30%)
Feb 26, 2020 57.76 58.25 55.88 55.97 18,886,262 -1.50(-2.61%)
Feb 25, 2020 60.96 61.08 57.26 57.47 16,853,446 -3.21(-5.29%)
Feb 24, 2020 62.03 62.48 60.50 60.68 10,778,956 -3.21(-5.02%)
Feb 21, 2020 63.92 64.14 63.44 63.89 5,805,029 -0.38(-0.60%)
Feb 20, 2020 63.88 64.53 63.04 64.27 6,400,419 +0.14(+0.22%)
Feb 19, 2020 64.60 64.82 64.02 64.13 5,405,685 -0.20(-0.31%)
Feb 18, 2020 63.60 64.32 63.34 64.32 5,422,153 +0.56(+0.88%)
Feb 14, 2020 64.31 64.35 62.77 63.76 8,568,689 -0.56(-0.87%)
Feb 13, 2020 65.62 66.20 64.27 64.32 9,570,696 -1.56(-2.37%)
Feb 12, 2020 67.23 67.23 64.90 65.89 15,097,809 -0.09(-0.14%)
Feb 11, 2020 65.94 66.23 65.60 65.98 8,860,350 +0.54(+0.82%)
Feb 10, 2020 63.92 65.50 63.66 65.44 9,804,084 +1.51(+2.36%)
Feb 07, 2020 63.47 64.40 63.43 63.93 7,400,205 +0.64(+1.02%)
Feb 06, 2020 63.43 63.96 62.90 63.29 7,290,965 +0.27(+0.43%)
Feb 05, 2020 61.45 63.23 61.25 63.02 7,396,415 +2.38(+3.92%)
Feb 04, 2020 60.13 61.16 60.12 60.64 8,419,826 +0.85(+1.42%)
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.