Skip to main content

CVS Health Corp (NY: CVS )

58.70 +0.87 (+1.50%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 67.43 67.79 66.97 67.19 5,580,185 -0.20(-0.30%)
Sep 28, 2023 67.51 68.37 67.11 67.39 6,411,268 +0.24(+0.36%)
Sep 27, 2023 68.41 68.47 66.26 67.15 8,535,148 -1.49(-2.17%)
Sep 26, 2023 69.48 69.52 68.63 68.64 6,049,704 -1.19(-1.71%)
Sep 25, 2023 68.49 69.86 69.39 69.83 5,478,347 +1.37(+2.00%)
Sep 22, 2023 68.80 69.48 68.44 68.47 6,366,223 -0.71(-1.03%)
Sep 21, 2023 68.66 69.68 68.40 69.18 9,660,503 +0.46(+0.67%)
Sep 20, 2023 69.53 69.57 67.76 68.72 12,036,078 -0.56(-0.81%)
Sep 19, 2023 68.30 69.54 68.25 69.27 9,553,510 +1.24(+1.82%)
Sep 18, 2023 68.25 68.41 67.66 68.03 9,456,435 -0.16(-0.24%)
Sep 15, 2023 67.37 68.59 67.28 68.20 13,257,536 +0.89(+1.32%)
Sep 14, 2023 68.18 68.35 67.16 67.31 8,770,908 -0.28(-0.41%)
Sep 13, 2023 68.03 68.78 67.51 67.59 10,891,958 -0.27(-0.40%)
Sep 12, 2023 66.49 68.24 66.23 67.86 14,112,183 +1.70(+2.57%)
Sep 11, 2023 63.47 66.39 63.29 66.16 16,256,111 +2.80(+4.42%)
Sep 08, 2023 62.94 63.41 62.64 63.36 5,702,050 +0.23(+0.37%)
Sep 07, 2023 63.17 63.67 62.60 63.13 7,462,637 +0.09(+0.14%)
Sep 06, 2023 62.94 63.48 62.81 63.04 7,341,080 -0.10(-0.15%)
Sep 05, 2023 63.11 64.02 63.01 63.14 7,319,676 -0.06(-0.09%)
Sep 01, 2023 62.93 63.46 62.92 63.19 6,569,220 +0.48(+0.77%)
Aug 31, 2023 64.31 64.49 62.67 62.71 10,277,607 -1.60(-2.48%)
Aug 30, 2023 64.79 64.95 64.24 64.31 4,641,557 -0.29(-0.45%)
Aug 29, 2023 64.70 65.26 64.11 64.60 7,720,978 -0.11(-0.16%)
Aug 28, 2023 65.37 65.46 64.37 64.70 6,172,561 -0.08(-0.12%)
Aug 25, 2023 64.20 65.16 64.04 64.78 7,672,429 +0.80(+1.25%)
Aug 24, 2023 63.78 64.62 63.67 63.98 7,528,184 +0.09(+0.14%)
Aug 23, 2023 64.69 64.94 63.54 63.90 8,449,185 -0.63(-0.97%)
Aug 22, 2023 64.46 65.15 64.21 64.52 7,064,830 -0.03(-0.04%)
Aug 21, 2023 64.09 64.64 63.76 64.55 8,982,410 +0.26(+0.40%)
Aug 18, 2023 64.28 65.19 64.02 64.29 15,593,140 +0.01(+0.01%)
Aug 17, 2023 65.72 67.36 62.18 64.28 46,226,180 -5.70(-8.14%)
Aug 16, 2023 70.47 70.81 69.94 69.98 5,081,609 -0.59(-0.83%)
Aug 15, 2023 71.30 71.48 70.48 70.56 6,466,278 -0.97(-1.36%)
Aug 14, 2023 71.88 71.95 71.21 71.54 7,442,539 -0.51(-0.71%)
Aug 11, 2023 70.98 72.17 70.91 72.05 6,212,743 +0.88(+1.23%)
Aug 10, 2023 72.01 72.51 70.90 71.17 6,294,809 -0.62(-0.86%)
Aug 09, 2023 71.13 72.47 71.05 71.79 7,185,374 +0.58(+0.81%)
Aug 08, 2023 70.43 71.39 69.91 71.21 6,871,010 +0.09(+0.12%)
Aug 07, 2023 70.23 71.13 70.04 71.12 5,834,957 +0.98(+1.40%)
Aug 04, 2023 71.40 71.74 69.87 70.14 8,644,930 -1.38(-1.92%)
Aug 03, 2023 73.52 73.79 70.80 71.52 13,272,824 -2.01(-2.74%)
Aug 02, 2023 69.76 74.46 69.51 73.53 23,177,554 +2.37(+3.33%)
Aug 01, 2023 71.94 72.31 70.83 71.16 9,371,972 -0.71(-0.99%)
Jul 31, 2023 72.04 72.17 71.50 71.87 7,959,872 +0.08(+0.11%)
Jul 28, 2023 73.07 73.07 71.50 71.80 9,848,023 -0.83(-1.14%)
Jul 27, 2023 72.48 73.12 72.42 72.62 9,107,032 +0.36(+0.49%)
Jul 26, 2023 72.72 73.35 72.18 72.27 10,241,908 -0.54(-0.74%)
Jul 25, 2023 72.89 73.11 72.56 72.81 8,968,111 -0.28(-0.38%)
Jul 24, 2023 72.39 73.34 72.36 73.09 7,789,339 +0.87(+1.20%)
Jul 21, 2023 72.34 72.71 71.85 72.22 10,002,636 +0.17(+0.24%)
Jul 20, 2023 71.31 72.20 71.04 72.05 10,254,480 +1.05(+1.48%)
Jul 19, 2023 69.92 71.17 69.83 70.99 13,538,063 +1.98(+2.86%)
Jul 18, 2023 68.28 69.36 68.16 69.02 8,884,208 +1.09(+1.60%)
Jul 17, 2023 67.98 68.27 67.29 67.93 8,178,615 -0.20(-0.29%)
Jul 14, 2023 68.72 69.01 68.06 68.13 10,163,087 +0.15(+0.22%)
Jul 13, 2023 67.56 68.36 67.50 67.98 13,710,914 +0.72(+1.06%)
Jul 12, 2023 68.31 68.42 67.01 67.26 14,390,632 -0.76(-1.12%)
Jul 11, 2023 66.48 68.07 66.48 68.02 7,523,993 +1.82(+2.75%)
Jul 10, 2023 65.86 66.36 65.57 66.20 8,803,391 +0.18(+0.27%)
Jul 07, 2023 66.37 67.04 65.87 66.02 7,013,690 -0.35(-0.53%)
Jul 06, 2023 65.73 66.47 65.63 66.37 8,331,904 -0.05(-0.07%)
Jul 05, 2023 66.33 67.17 66.09 66.42 9,375,543 -0.17(-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.