CVS Health Corp (NY: CVS )

59.57 USD +1.16 (+1.99%)
Official Closing Price Updated: 7:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 58.51 59.77 57.88 59.57 13,532,200 +1.16(+1.99%)
Sep 17, 2020 57.10 58.67 56.82 58.41 12,277,583 +0.93(+1.62%)
Sep 16, 2020 57.20 57.85 56.10 57.48 15,420,853 +0.48(+0.84%)
Sep 15, 2020 58.00 58.61 56.99 57.00 10,136,641 -0.97(-1.67%)
Sep 14, 2020 57.63 58.21 57.55 57.97 12,954,449 +0.57(+0.99%)
Sep 11, 2020 58.13 58.14 57.06 57.40 11,596,999 -0.60(-1.03%)
Sep 10, 2020 59.44 59.65 57.96 58.00 10,104,915 -1.53(-2.57%)
Sep 09, 2020 59.69 60.14 59.21 59.53 6,258,635 +0.00(+0.00%)
Sep 08, 2020 60.43 60.81 59.28 59.53 7,800,579 -0.71(-1.18%)
Sep 04, 2020 60.45 60.80 59.29 60.24 8,655,100 -0.21(-0.35%)
Sep 03, 2020 61.38 61.99 60.04 60.45 8,927,018 -0.46(-0.76%)
Sep 02, 2020 60.30 61.32 60.18 60.91 15,719,459 +0.63(+1.05%)
Sep 01, 2020 62.01 62.04 59.95 60.28 12,373,079 -1.84(-2.96%)
Aug 31, 2020 62.46 63.06 62.11 62.12 8,169,155 -1.09(-1.72%)
Aug 28, 2020 63.47 63.63 62.83 63.21 5,045,000 -0.18(-0.28%)
Aug 27, 2020 62.63 63.61 62.27 63.39 5,071,832 +0.69(+1.10%)
Aug 26, 2020 63.12 63.17 61.89 62.70 8,196,901 -0.77(-1.21%)
Aug 25, 2020 64.06 64.17 63.19 63.47 4,325,506 -0.40(-0.63%)
Aug 24, 2020 64.01 67.30 63.42 63.87 8,359,100 -0.07(-0.11%)
Aug 21, 2020 63.70 64.12 63.43 63.94 4,961,700 +0.22(+0.35%)
Aug 20, 2020 64.82 64.93 63.63 63.72 6,033,299 -1.56(-2.39%)
Aug 19, 2020 65.39 65.71 64.99 65.28 5,066,576 +0.10(+0.15%)
Aug 18, 2020 65.01 65.56 64.90 65.18 7,118,962 +0.28(+0.43%)
Aug 17, 2020 65.85 65.88 64.88 64.90 5,601,674 -0.77(-1.17%)
Aug 14, 2020 64.28 65.68 64.09 65.67 4,920,500 +0.97(+1.50%)
Aug 13, 2020 64.57 64.97 64.05 64.70 6,555,808 -0.29(-0.45%)
Aug 12, 2020 65.83 65.98 64.61 64.99 6,866,722 -0.27(-0.41%)
Aug 11, 2020 66.30 67.17 65.07 65.26 6,947,997 -0.45(-0.68%)
Aug 10, 2020 64.90 65.96 64.79 65.71 6,516,500 +0.75(+1.15%)
Aug 07, 2020 63.79 64.97 63.65 64.96 6,115,100 +0.84(+1.31%)
Aug 06, 2020 64.55 65.40 63.92 64.12 6,640,995 -0.28(-0.43%)
Aug 05, 2020 65.54 65.60 63.90 64.40 12,905,917 -0.58(-0.89%)
Aug 04, 2020 63.74 65.41 63.67 64.98 9,474,967 +1.12(+1.75%)
Aug 03, 2020 63.45 64.17 63.02 63.86 6,131,246 +0.92(+1.46%)
Jul 31, 2020 63.79 63.90 62.29 62.94 9,200,600 -1.06(-1.66%)
Jul 30, 2020 63.66 64.14 63.28 64.00 4,600,406 -0.22(-0.34%)
Jul 29, 2020 63.46 64.58 63.09 64.22 6,375,610 +0.95(+1.50%)
Jul 28, 2020 62.42 63.50 62.23 63.27 5,593,453 +0.70(+1.12%)
Jul 27, 2020 62.86 63.06 62.11 62.57 6,990,848 -0.77(-1.22%)
Jul 24, 2020 64.28 64.99 63.01 63.34 6,436,800 -0.45(-0.71%)
Jul 23, 2020 63.80 64.35 63.53 63.79 5,134,753 +0.01(+0.02%)
Jul 22, 2020 64.11 64.21 63.13 63.78 4,835,219 -0.74(-1.15%)
Jul 21, 2020 63.88 64.77 63.55 64.52 5,948,632 +0.61(+0.95%)
Jul 20, 2020 65.34 65.47 63.75 63.91 5,678,656 -1.45(-2.22%)
Jul 17, 2020 65.31 65.63 65.02 65.36 5,121,400 +0.37(+0.57%)
Jul 16, 2020 64.50 65.36 64.12 64.99 5,781,261 +0.41(+0.63%)
Jul 15, 2020 63.95 64.63 63.49 64.58 7,170,635 +0.88(+1.38%)
Jul 14, 2020 62.42 63.90 62.20 63.70 6,562,961 +1.08(+1.72%)
Jul 13, 2020 62.67 63.54 62.37 62.62 6,742,964 -0.03(-0.05%)
Jul 10, 2020 61.40 62.73 61.00 62.65 9,474,600 +1.37(+2.24%)
Jul 09, 2020 62.34 62.74 60.55 61.28 10,170,170 -1.88(-2.98%)
Jul 08, 2020 63.80 64.13 62.43 63.16 9,397,940 -0.76(-1.19%)
Jul 07, 2020 64.32 64.57 63.64 63.92 5,844,677 -1.01(-1.56%)
Jul 06, 2020 65.06 65.40 64.54 64.93 5,306,552 +0.23(+0.36%)
Jul 02, 2020 65.16 65.80 64.56 64.70 4,700,600 +0.14(+0.22%)
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.