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 (%)
Jun 30, 2016 76.37 77.13 76.02 77.13 6,128,110 +1.07(+1.41%)
Jun 29, 2016 75.95 76.25 75.74 76.06 5,828,939 +0.57(+0.76%)
Jun 28, 2016 75.86 76.05 74.77 75.49 5,568,350 +0.37(+0.49%)
Jun 27, 2016 75.13 75.41 74.68 75.12 8,661,690 -0.24(-0.32%)
Jun 24, 2016 74.21 76.15 73.92 75.36 10,740,460 -0.39(-0.51%)
Jun 23, 2016 76.08 76.12 75.28 75.74 4,794,322 +0.23(+0.31%)
Jun 22, 2016 75.33 75.77 75.11 75.51 5,641,793 +0.42(+0.56%)
Jun 21, 2016 75.30 75.69 74.79 75.09 8,258,397 -0.02(-0.02%)
Jun 20, 2016 76.46 76.61 75.07 75.11 11,329,053 -1.30(-1.70%)
Jun 17, 2016 77.06 77.08 76.11 76.40 11,348,727 -0.56(-0.72%)
Jun 16, 2016 76.86 77.18 76.19 76.96 9,043,559 -0.39(-0.51%)
Jun 15, 2016 77.65 78.21 77.30 77.36 5,861,234 -0.30(-0.38%)
Jun 14, 2016 77.11 77.91 76.88 77.65 5,655,558 +0.49(+0.64%)
Jun 13, 2016 77.74 78.01 77.02 77.16 7,570,270 -0.72(-0.92%)
Jun 10, 2016 77.55 78.69 77.39 77.88 8,536,716 -0.26(-0.33%)
Jun 09, 2016 78.95 79.49 77.94 78.14 7,582,216 -1.06(-1.34%)
Jun 08, 2016 77.86 79.28 77.84 79.20 7,067,228 +1.36(+1.75%)
Jun 07, 2016 77.81 78.56 77.61 77.84 6,746,298 +0.25(+0.32%)
Jun 06, 2016 77.76 77.90 77.33 77.59 5,348,121 +0.06(+0.07%)
Jun 03, 2016 77.55 77.77 77.26 77.53 4,801,522 -0.13(-0.17%)
Jun 02, 2016 77.75 77.98 77.47 77.66 6,197,890 -0.14(-0.19%)
Jun 01, 2016 77.71 77.91 77.19 77.81 6,377,285 +0.10(+0.13%)
May 31, 2016 78.14 78.29 77.51 77.70 8,414,556 -0.39(-0.51%)
May 27, 2016 78.24 78.10 78.10 78.10 5,513,917 -0.01(-0.01%)
May 26, 2016 78.52 78.95 77.87 78.10 8,323,387 -0.48(-0.61%)
May 25, 2016 78.64 79.14 78.43 78.59 8,840,141 +0.14(+0.17%)
May 24, 2016 79.43 79.63 78.25 78.45 11,578,371 -0.56(-0.70%)
May 23, 2016 80.22 80.33 78.90 79.01 7,720,411 -1.12(-1.40%)
May 20, 2016 81.66 81.66 79.82 80.13 13,065,171 -1.20(-1.48%)
May 19, 2016 81.83 82.26 80.97 81.33 4,490,404 -0.46(-0.56%)
May 18, 2016 81.62 82.49 80.28 81.79 7,001,806 -0.48(-0.58%)
May 17, 2016 83.96 84.22 81.96 82.26 6,205,519 -1.97(-2.33%)
May 16, 2016 83.52 84.40 83.20 84.23 3,503,461 +0.71(+0.85%)
May 13, 2016 84.09 84.47 83.36 83.52 4,237,274 -0.95(-1.13%)
May 12, 2016 84.11 84.95 83.96 84.47 4,737,567 +0.56(+0.66%)
May 11, 2016 85.30 85.30 83.90 83.91 5,109,500 -1.56(-1.83%)
May 10, 2016 85.40 85.68 85.06 85.48 3,891,573 +0.29(+0.34%)
May 09, 2016 84.53 85.94 84.43 85.19 5,669,419 +0.72(+0.85%)
May 06, 2016 84.29 84.99 84.07 84.47 5,291,449 -0.24(-0.29%)
May 05, 2016 83.70 85.08 83.60 84.71 6,553,256 +1.01(+1.20%)
May 04, 2016 82.92 84.12 82.92 83.70 5,731,072 -0.02(-0.02%)
May 03, 2016 82.03 84.14 80.98 83.72 7,877,522 +1.99(+2.43%)
May 02, 2016 80.96 82.12 80.77 81.73 6,809,539 +0.77(+0.95%)
Apr 29, 2016 81.37 81.64 80.46 80.96 5,672,797 -0.57(-0.70%)
Apr 28, 2016 82.16 82.50 81.37 81.54 5,066,890 -1.20(-1.45%)
Apr 27, 2016 82.96 83.32 82.10 82.74 3,909,960 -0.12(-0.15%)
Apr 26, 2016 82.13 82.89 81.90 82.86 3,516,452 +0.73(+0.88%)
Apr 25, 2016 81.37 82.16 81.19 82.13 2,883,227 +0.41(+0.50%)
Apr 22, 2016 81.63 81.87 80.88 81.72 3,292,413 +0.18(+0.22%)
Apr 21, 2016 82.58 82.87 81.39 81.54 4,987,866 -1.04(-1.26%)
Apr 20, 2016 83.13 83.18 82.46 82.58 3,732,674 -0.42(-0.51%)
Apr 19, 2016 82.25 83.12 82.24 83.01 3,634,795 +0.77(+0.94%)
Apr 18, 2016 82.00 82.82 81.81 82.24 3,961,044 +0.21(+0.25%)
Apr 15, 2016 80.99 82.14 80.70 82.03 4,080,638 +0.91(+1.12%)
Apr 14, 2016 81.37 81.53 80.92 81.12 4,218,932 -0.02(-0.02%)
Apr 13, 2016 81.51 81.79 81.02 81.14 4,232,788 -0.08(-0.10%)
Apr 12, 2016 81.21 81.39 80.56 81.22 3,482,946 +0.37(+0.46%)
Apr 11, 2016 81.57 81.63 80.82 80.85 4,281,008 -0.56(-0.69%)
Apr 08, 2016 81.63 81.81 81.15 81.41 3,645,475 +0.43(+0.53%)
Apr 07, 2016 82.75 82.83 80.59 80.98 6,178,429 -1.97(-2.37%)
Apr 06, 2016 82.75 83.37 82.43 82.95 4,677,711 +0.17(+0.20%)
Apr 05, 2016 83.46 83.61 82.60 82.78 5,443,685 -1.04(-1.24%)
Apr 04, 2016 83.35 83.89 83.18 83.83 4,975,416 -0.27(-0.32%)
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.