Skip to main content

CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 63.49 65.12 63.32 64.93 13,358,931 +0.84(+1.31%)
May 30, 2023 63.95 64.30 63.59 64.09 10,690,558 -0.47(-0.72%)
May 26, 2023 64.95 65.18 63.92 64.56 6,803,273 -0.03(-0.04%)
May 25, 2023 65.38 65.38 63.58 64.59 11,111,801 -1.10(-1.67%)
May 24, 2023 66.51 66.62 65.51 65.69 6,827,529 -0.81(-1.22%)
May 23, 2023 66.14 66.79 65.78 66.50 6,989,983 +0.24(+0.36%)
May 22, 2023 66.61 66.67 65.58 66.26 7,743,716 +0.04(+0.06%)
May 19, 2023 66.18 66.71 65.99 66.22 8,307,417 +0.07(+0.10%)
May 18, 2023 66.10 66.26 65.02 66.15 11,037,901 -0.11(-0.17%)
May 17, 2023 64.05 66.29 64.04 66.27 12,123,988 +2.22(+3.47%)
May 16, 2023 65.51 65.61 64.00 64.04 8,883,625 -1.67(-2.54%)
May 15, 2023 65.46 65.75 65.10 65.71 6,780,823 +0.26(+0.39%)
May 12, 2023 65.87 66.16 65.17 65.46 5,940,801 -0.37(-0.57%)
May 11, 2023 66.05 66.46 65.58 65.83 6,848,296 -0.71(-1.06%)
May 10, 2023 66.99 67.12 66.23 66.54 7,464,798 -0.25(-0.37%)
May 09, 2023 66.41 67.06 66.32 66.78 6,754,845 +0.28(+0.42%)
May 08, 2023 67.22 67.30 66.39 66.51 8,726,061 -0.95(-1.41%)
May 05, 2023 67.78 68.26 67.18 67.46 11,156,968 +1.80(+2.75%)
May 04, 2023 66.44 66.97 65.00 65.66 10,912,315 -1.23(-1.84%)
May 03, 2023 68.15 68.28 66.16 66.89 15,940,892 -2.56(-3.68%)
May 02, 2023 69.77 70.37 68.39 69.45 9,443,963 -1.08(-1.53%)
May 01, 2023 70.24 70.70 69.52 70.52 6,244,129 +0.55(+0.79%)
Apr 28, 2023 69.70 70.24 69.36 69.97 8,492,917 +0.24(+0.34%)
Apr 27, 2023 69.03 69.79 68.94 69.73 7,506,253 +0.76(+1.11%)
Apr 26, 2023 69.14 69.44 68.66 68.97 9,089,035 -0.58(-0.84%)
Apr 25, 2023 69.72 70.58 69.41 69.55 7,854,425 -0.54(-0.78%)
Apr 24, 2023 69.87 70.20 69.26 70.10 8,486,982 +0.57(+0.82%)
Apr 21, 2023 70.19 70.22 69.25 69.52 7,390,974 -0.39(-0.56%)
Apr 20, 2023 69.91 70.45 69.61 69.91 8,988,305 -0.34(-0.48%)
Apr 19, 2023 71.24 71.25 70.00 70.25 9,275,431 -1.83(-2.53%)
Apr 18, 2023 72.96 73.07 71.42 72.08 9,909,112 +0.32(+0.45%)
Apr 17, 2023 70.29 71.89 70.29 71.76 12,381,187 +1.04(+1.47%)
Apr 14, 2023 71.74 71.76 70.38 70.72 7,853,399 -0.68(-0.95%)
Apr 13, 2023 70.94 71.87 70.45 71.40 8,915,093 +0.47(+0.67%)
Apr 12, 2023 72.27 72.57 70.80 70.92 10,142,886 -1.30(-1.80%)
Apr 11, 2023 72.36 72.85 72.05 72.22 9,235,641 +0.24(+0.33%)
Apr 10, 2023 72.85 73.18 71.73 71.99 9,822,657 -1.42(-1.93%)
Apr 06, 2023 73.79 74.30 73.05 73.41 9,272,737 -0.20(-0.27%)
Apr 05, 2023 72.32 73.66 72.04 73.60 8,075,845 +1.42(+1.97%)
Apr 04, 2023 71.94 72.46 71.59 72.18 6,833,915 +0.15(+0.21%)
Apr 03, 2023 71.03 72.50 70.76 72.03 10,289,142 +1.69(+2.40%)
Mar 31, 2023 70.78 70.90 70.13 70.35 11,107,344 -0.37(-0.52%)
Mar 30, 2023 71.14 71.22 70.09 70.72 6,890,731 +0.58(+0.82%)
Mar 29, 2023 69.75 70.16 69.26 70.14 8,516,968 +0.92(+1.33%)
Mar 28, 2023 69.68 70.30 69.01 69.22 6,819,733 -0.43(-0.61%)
Mar 27, 2023 70.18 70.58 69.41 69.65 5,901,191 +0.29(+0.42%)
Mar 24, 2023 68.47 69.63 68.28 69.35 6,403,528 +0.84(+1.23%)
Mar 23, 2023 70.26 70.26 68.26 68.51 9,539,393 -1.93(-2.74%)
Mar 22, 2023 71.69 72.23 70.42 70.44 7,186,754 -1.09(-1.52%)
Mar 21, 2023 71.48 71.63 70.76 71.53 7,160,754 +0.55(+0.77%)
Mar 20, 2023 70.65 71.56 70.65 70.98 6,538,784 +0.58(+0.82%)
Mar 17, 2023 71.81 71.90 69.97 70.40 17,754,536 -1.38(-1.93%)
Mar 16, 2023 71.06 72.08 70.60 71.79 7,013,796 +0.41(+0.57%)
Mar 15, 2023 70.91 71.42 70.55 71.38 8,439,398 -0.15(-0.21%)
Mar 14, 2023 72.67 72.79 70.80 71.53 8,640,039 -0.68(-0.94%)
Mar 13, 2023 72.40 73.48 71.85 72.21 7,565,583 -0.78(-1.06%)
Mar 10, 2023 72.90 73.99 72.77 72.99 8,294,823 +0.09(+0.13%)
Mar 09, 2023 75.71 75.80 72.57 72.89 11,658,992 -2.66(-3.52%)
Mar 08, 2023 76.05 76.35 75.29 75.55 7,029,366 -0.61(-0.80%)
Mar 07, 2023 78.24 78.57 75.96 76.16 10,212,230 -2.39(-3.04%)
Mar 06, 2023 77.63 78.57 77.30 78.55 10,727,325 +1.10(+1.42%)
Mar 03, 2023 77.58 77.59 76.89 77.45 12,830,026 +0.36(+0.47%)
Mar 02, 2023 77.67 78.00 77.02 77.09 10,689,620 -0.98(-1.26%)
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.