Skip to main content

CVS Health Corp (NY: CVS )

79.81 +0.38 (+0.48%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 68.85 69.22 68.38 68.60 5,465,010 -0.21(-0.30%)
Sep 28, 2023 68.94 69.81 68.53 68.81 6,278,940 +0.25(+0.36%)
Sep 27, 2023 69.85 69.91 67.66 68.56 8,358,983 -1.52(-2.17%)
Sep 26, 2023 70.94 70.98 70.08 70.09 5,924,839 -1.22(-1.71%)
Sep 25, 2023 69.93 71.33 70.85 71.30 5,365,274 +1.40(+2.00%)
Sep 22, 2023 70.25 70.94 69.88 69.91 6,234,825 -0.73(-1.03%)
Sep 21, 2023 70.11 71.15 69.84 70.64 9,461,112 +0.47(+0.67%)
Sep 20, 2023 70.99 71.04 69.19 70.17 11,787,655 -0.57(-0.81%)
Sep 19, 2023 69.74 71.01 69.68 70.73 9,356,327 +1.27(+1.82%)
Sep 18, 2023 69.69 69.86 69.08 69.47 9,261,255 -0.17(-0.24%)
Sep 15, 2023 68.79 70.03 68.70 69.63 12,983,902 +0.90(+1.32%)
Sep 14, 2023 69.61 69.79 68.57 68.73 8,589,878 -0.28(-0.41%)
Sep 13, 2023 69.47 70.23 68.94 69.02 10,667,150 -0.28(-0.40%)
Sep 12, 2023 67.90 69.68 67.63 69.29 13,820,909 +1.74(+2.57%)
Sep 11, 2023 64.81 67.79 64.62 67.55 15,920,587 +2.86(+4.42%)
Sep 08, 2023 64.27 64.74 63.97 64.69 5,584,360 +0.24(+0.37%)
Sep 07, 2023 64.51 65.02 63.92 64.46 7,308,609 +0.09(+0.14%)
Sep 06, 2023 64.27 64.82 64.13 64.37 7,189,562 -0.10(-0.15%)
Sep 05, 2023 64.44 65.37 64.34 64.47 7,168,599 -0.06(-0.09%)
Sep 01, 2023 64.26 64.80 64.25 64.53 6,433,632 +0.49(+0.77%)
Aug 31, 2023 65.66 65.85 63.99 64.03 10,065,479 -1.63(-2.48%)
Aug 30, 2023 66.16 66.32 65.60 65.66 4,545,756 -0.29(-0.45%)
Aug 29, 2023 66.07 66.64 65.46 65.96 7,561,618 -0.11(-0.16%)
Aug 28, 2023 66.75 66.84 65.72 66.07 6,045,160 -0.08(-0.12%)
Aug 25, 2023 65.56 66.53 65.39 66.15 7,514,071 +0.82(+1.25%)
Aug 24, 2023 65.12 65.98 65.02 65.33 7,372,803 +0.09(+0.14%)
Aug 23, 2023 66.06 66.30 64.88 65.24 8,274,794 -0.64(-0.97%)
Aug 22, 2023 65.82 66.52 65.57 65.88 6,919,013 -0.03(-0.04%)
Aug 21, 2023 65.44 66.00 65.10 65.91 8,797,015 +0.27(+0.40%)
Aug 18, 2023 65.64 66.57 65.37 65.65 15,271,300 +0.01(+0.01%)
Aug 17, 2023 67.11 68.78 63.49 65.64 45,272,080 -5.82(-8.14%)
Aug 16, 2023 71.95 72.31 71.41 71.45 4,976,725 -0.60(-0.83%)
Aug 15, 2023 72.80 72.98 71.96 72.05 6,332,815 -0.99(-1.36%)
Aug 14, 2023 73.40 73.47 72.71 73.04 7,288,926 -0.52(-0.71%)
Aug 11, 2023 72.47 73.69 72.41 73.56 6,084,513 +0.89(+1.23%)
Aug 10, 2023 73.53 74.04 72.40 72.67 6,164,886 -0.63(-0.86%)
Aug 09, 2023 72.63 74.00 72.54 73.30 7,037,069 +0.59(+0.81%)
Aug 08, 2023 71.91 72.90 71.38 72.71 6,729,193 +0.09(+0.12%)
Aug 07, 2023 71.71 72.63 71.51 72.62 5,714,525 +1.00(+1.40%)
Aug 04, 2023 72.91 73.26 71.34 71.62 8,466,500 -1.40(-1.92%)
Aug 03, 2023 75.07 75.34 72.30 73.02 12,998,875 -2.05(-2.74%)
Aug 02, 2023 71.23 76.03 70.97 75.08 22,699,172 +2.42(+3.33%)
Aug 01, 2023 73.46 73.83 72.33 72.66 9,178,536 -0.73(-0.99%)
Jul 31, 2023 73.55 73.69 73.00 73.39 7,795,581 +0.08(+0.11%)
Jul 28, 2023 74.61 74.61 73.00 73.31 9,644,761 -0.84(-1.14%)
Jul 27, 2023 74.01 74.66 73.95 74.15 8,919,064 +0.36(+0.49%)
Jul 26, 2023 74.25 74.89 73.70 73.79 10,030,516 -0.55(-0.74%)
Jul 25, 2023 74.43 74.66 74.09 74.34 8,783,010 -0.28(-0.38%)
Jul 24, 2023 73.92 74.88 73.89 74.63 7,628,569 +0.88(+1.20%)
Jul 21, 2023 73.87 74.24 73.37 73.74 9,796,183 +0.18(+0.24%)
Jul 20, 2023 72.82 73.72 72.53 73.56 10,042,829 +1.08(+1.48%)
Jul 19, 2023 71.40 72.67 71.30 72.49 13,258,640 +2.02(+2.86%)
Jul 18, 2023 69.72 70.82 69.59 70.47 8,700,839 +1.11(+1.60%)
Jul 17, 2023 69.41 69.71 68.71 69.36 8,009,810 -0.20(-0.29%)
Jul 14, 2023 70.17 70.46 69.50 69.56 9,953,323 +0.16(+0.22%)
Jul 13, 2023 68.98 69.80 68.92 69.41 13,427,923 +0.73(+1.06%)
Jul 12, 2023 69.75 69.86 68.42 68.68 14,093,612 -0.78(-1.12%)
Jul 11, 2023 67.88 69.51 67.88 69.46 7,368,699 +1.86(+2.75%)
Jul 10, 2023 67.25 67.76 66.95 67.60 8,621,691 +0.19(+0.27%)
Jul 07, 2023 67.77 68.45 67.26 67.41 6,868,929 -0.36(-0.53%)
Jul 06, 2023 67.12 67.87 67.01 67.77 8,159,935 -0.05(-0.07%)
Jul 05, 2023 67.73 68.59 67.48 67.82 9,182,033 -0.18(-0.26%)
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.