Skip to main content

CVS Health Corp (NY: CVS )

79.76 +0.33 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 78.17 78.45 77.93 78.25 3,823,276 -0.01(-0.01%)
Dec 28, 2023 78.03 78.68 77.90 78.26 3,912,200 +0.15(+0.19%)
Dec 27, 2023 77.96 78.51 77.80 78.11 4,222,008 -0.18(-0.23%)
Dec 26, 2023 77.92 78.54 77.79 78.29 4,105,668 +0.24(+0.30%)
Dec 22, 2023 78.33 78.46 77.65 78.05 6,134,661 +0.14(+0.18%)
Dec 21, 2023 76.90 78.05 76.83 77.91 9,220,544 +1.37(+1.79%)
Dec 20, 2023 75.93 77.76 75.46 76.54 13,230,680 +0.97(+1.29%)
Dec 19, 2023 74.24 75.74 73.88 75.57 9,116,578 +1.37(+1.84%)
Dec 18, 2023 74.32 74.54 73.74 74.21 7,855,612 +0.45(+0.60%)
Dec 15, 2023 73.00 73.95 72.38 73.76 13,062,618 -0.06(-0.08%)
Dec 14, 2023 74.71 75.10 73.63 73.82 8,543,414 -0.79(-1.06%)
Dec 13, 2023 72.99 74.70 72.84 74.61 9,093,318 +1.68(+2.31%)
Dec 12, 2023 73.20 73.61 72.72 72.93 7,314,924 -0.17(-0.23%)
Dec 11, 2023 74.62 74.85 73.05 73.10 8,411,603 -1.33(-1.78%)
Dec 08, 2023 73.70 74.84 73.22 74.42 10,611,606 +1.08(+1.47%)
Dec 07, 2023 73.30 74.40 72.82 73.34 11,486,467 +0.51(+0.69%)
Dec 06, 2023 70.78 73.68 70.66 72.84 16,470,232 +2.46(+3.49%)
Dec 05, 2023 69.55 71.12 69.10 70.38 14,905,312 +2.52(+3.71%)
Dec 04, 2023 67.79 68.85 67.16 67.86 7,479,108 +0.00(+0.00%)
Dec 01, 2023 67.30 68.02 66.76 67.86 7,159,113 +0.53(+0.78%)
Nov 30, 2023 66.50 67.43 66.11 67.34 12,438,183 +1.04(+1.57%)
Nov 29, 2023 68.12 68.29 66.25 66.30 9,942,695 -2.40(-3.49%)
Nov 28, 2023 68.24 68.90 67.98 68.70 4,330,759 +0.57(+0.84%)
Nov 27, 2023 68.75 68.99 68.00 68.12 6,391,494 -0.67(-0.98%)
Nov 24, 2023 68.13 68.86 68.13 68.80 2,236,028 +0.28(+0.40%)
Nov 22, 2023 67.72 68.61 67.72 68.52 4,462,024 +1.05(+1.56%)
Nov 21, 2023 67.82 67.93 67.08 67.47 4,872,134 -0.18(-0.26%)
Nov 20, 2023 67.78 68.17 67.18 67.65 6,476,584 -0.55(-0.80%)
Nov 17, 2023 68.30 68.39 67.47 68.19 6,506,782 +0.55(+0.82%)
Nov 16, 2023 68.69 68.79 66.91 67.64 8,594,379 -0.87(-1.27%)
Nov 15, 2023 68.08 68.76 67.89 68.51 6,843,962 +0.62(+0.92%)
Nov 14, 2023 67.45 69.06 67.45 67.88 7,335,765 +0.69(+1.03%)
Nov 13, 2023 66.95 67.33 66.44 67.19 4,268,745 +0.12(+0.18%)
Nov 10, 2023 66.20 67.11 65.52 67.07 5,805,983 +0.93(+1.41%)
Nov 09, 2023 68.09 68.14 66.07 66.14 6,681,534 -1.99(-2.92%)
Nov 08, 2023 69.59 70.07 68.13 68.13 6,179,117 -1.49(-2.14%)
Nov 07, 2023 70.32 70.60 69.55 69.62 5,771,054 -0.82(-1.17%)
Nov 06, 2023 69.67 70.70 69.66 70.44 5,854,396 +0.82(+1.18%)
Nov 03, 2023 69.37 70.27 69.27 69.62 8,103,139 +0.60(+0.88%)
Nov 02, 2023 67.84 69.66 67.44 69.01 9,214,568 +0.90(+1.32%)
Nov 01, 2023 65.16 68.67 63.83 68.11 17,700,378 -0.28(-0.41%)
Oct 31, 2023 67.76 68.53 67.58 68.39 9,165,300 +0.99(+1.47%)
Oct 30, 2023 65.98 67.55 65.94 67.40 7,977,050 +1.70(+2.59%)
Oct 27, 2023 67.23 67.29 65.42 65.69 6,992,936 -1.67(-2.49%)
Oct 26, 2023 67.39 68.25 66.96 67.37 6,167,792 -0.55(-0.80%)
Oct 25, 2023 67.99 68.41 67.39 67.91 9,712,024 -0.44(-0.64%)
Oct 24, 2023 68.56 69.22 67.99 68.35 5,003,468 -0.02(-0.03%)
Oct 23, 2023 68.13 68.89 67.94 68.37 6,366,980 -0.06(-0.09%)
Oct 20, 2023 70.48 70.54 68.40 68.43 7,687,833 -1.55(-2.21%)
Oct 19, 2023 69.56 70.97 69.46 69.97 6,512,545 +0.12(+0.18%)
Oct 18, 2023 71.03 71.14 69.60 69.85 8,636,350 -0.90(-1.28%)
Oct 17, 2023 69.94 71.57 69.90 70.75 6,058,919 +0.51(+0.73%)
Oct 16, 2023 71.48 72.06 69.78 70.24 8,294,432 -0.05(-0.07%)
Oct 13, 2023 70.15 71.48 69.95 70.29 6,732,397 +0.61(+0.87%)
Oct 12, 2023 70.74 70.94 69.42 69.68 6,774,195 -0.80(-1.13%)
Oct 11, 2023 71.15 71.58 70.02 70.48 4,858,438 +0.00(+0.00%)
Oct 10, 2023 69.91 70.77 69.63 70.48 6,646,568 +0.47(+0.67%)
Oct 09, 2023 68.58 70.04 68.56 70.01 5,733,726 +1.33(+1.93%)
Oct 06, 2023 68.33 69.29 67.93 68.68 4,354,849 +0.15(+0.22%)
Oct 05, 2023 67.36 68.59 67.36 68.53 4,578,546 +0.76(+1.12%)
Oct 04, 2023 67.99 68.21 66.90 67.78 6,123,558 -0.27(-0.39%)
Oct 03, 2023 68.05 68.58 67.78 68.04 4,469,997 -0.43(-0.63%)
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.