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 (%)
Jun 30, 2023 67.21 67.74 66.79 67.37 8,095,148 +0.36(+0.54%)
Jun 29, 2023 66.41 67.05 66.22 67.01 6,096,245 +0.60(+0.91%)
Jun 28, 2023 66.93 66.93 66.09 66.41 9,123,735 -0.53(-0.79%)
Jun 27, 2023 66.23 67.28 65.81 66.93 12,606,457 -1.14(-1.67%)
Jun 26, 2023 68.05 68.82 67.50 68.07 9,697,265 +0.24(+0.36%)
Jun 23, 2023 67.61 68.08 67.40 67.83 8,792,569 +0.19(+0.27%)
Jun 22, 2023 67.23 67.92 66.97 67.65 7,093,607 +0.62(+0.93%)
Jun 21, 2023 66.55 67.86 66.43 67.02 8,404,052 +0.10(+0.15%)
Jun 20, 2023 66.03 67.21 65.93 66.92 9,367,385 +0.93(+1.40%)
Jun 16, 2023 67.53 67.82 65.77 66.00 18,686,204 -1.73(-2.56%)
Jun 15, 2023 65.72 67.88 65.56 67.73 15,913,103 +2.78(+4.28%)
Jun 14, 2023 66.53 67.22 64.95 64.96 24,237,364 -5.47(-7.76%)
Jun 13, 2023 69.68 70.98 69.43 70.42 6,796,234 +0.74(+1.06%)
Jun 12, 2023 69.76 70.07 69.36 69.68 4,995,578 -0.25(-0.36%)
Jun 09, 2023 70.16 70.26 69.46 69.94 4,824,426 +0.01(+0.01%)
Jun 08, 2023 69.71 69.98 69.19 69.93 5,217,540 +0.26(+0.38%)
Jun 07, 2023 68.90 69.95 68.41 69.66 6,125,087 +0.95(+1.38%)
Jun 06, 2023 68.94 69.08 67.98 68.72 7,593,959 -0.22(-0.33%)
Jun 05, 2023 68.83 69.60 68.60 68.94 8,659,799 +0.73(+1.07%)
Jun 02, 2023 67.58 68.55 66.91 68.21 7,536,752 +1.08(+1.61%)
Jun 01, 2023 66.60 68.00 66.32 67.13 8,536,245 +0.83(+1.25%)
May 31, 2023 64.83 66.50 64.65 66.30 13,083,205 +0.86(+1.31%)
May 30, 2023 65.30 65.66 64.93 65.44 10,469,907 -0.48(-0.72%)
May 26, 2023 66.32 66.56 65.27 65.92 6,662,854 -0.03(-0.04%)
May 25, 2023 66.76 66.76 64.92 65.95 10,882,456 -1.12(-1.67%)
May 24, 2023 67.91 68.03 66.89 67.07 6,686,610 -0.83(-1.22%)
May 23, 2023 67.54 68.20 67.17 67.90 6,845,711 +0.24(+0.36%)
May 22, 2023 68.02 68.07 66.96 67.65 7,583,887 +0.04(+0.06%)
May 19, 2023 67.58 68.11 67.38 67.62 8,135,954 +0.07(+0.10%)
May 18, 2023 67.49 67.65 66.39 67.55 10,810,080 -0.12(-0.17%)
May 17, 2023 65.40 67.68 65.39 67.66 11,873,751 +2.27(+3.47%)
May 16, 2023 66.89 66.99 65.35 65.39 8,700,269 -1.71(-2.54%)
May 15, 2023 66.84 67.14 66.48 67.10 6,640,868 +0.26(+0.39%)
May 12, 2023 67.26 67.55 66.54 66.84 5,818,184 -0.38(-0.57%)
May 11, 2023 67.44 67.86 66.96 67.22 6,706,948 -0.72(-1.06%)
May 10, 2023 68.41 68.53 67.63 67.94 7,310,726 -0.25(-0.37%)
May 09, 2023 67.81 68.47 67.72 68.19 6,615,426 +0.28(+0.42%)
May 08, 2023 68.64 68.72 67.79 67.91 8,545,957 -0.97(-1.41%)
May 05, 2023 69.20 69.70 68.60 68.88 10,926,690 +1.84(+2.75%)
May 04, 2023 67.84 68.38 66.37 67.04 10,687,087 -1.26(-1.84%)
May 03, 2023 69.58 69.72 67.56 68.30 15,611,875 -2.61(-3.68%)
May 02, 2023 71.24 71.86 69.83 70.91 9,249,041 -1.10(-1.53%)
May 01, 2023 71.72 72.19 70.99 72.01 6,115,251 +0.57(+0.79%)
Apr 28, 2023 71.17 71.72 70.82 71.45 8,317,625 +0.24(+0.34%)
Apr 27, 2023 70.48 71.27 70.39 71.20 7,351,325 +0.78(+1.11%)
Apr 26, 2023 70.60 70.90 70.11 70.42 8,901,439 -0.59(-0.84%)
Apr 25, 2023 71.19 72.07 70.87 71.02 7,692,311 -0.56(-0.78%)
Apr 24, 2023 71.34 71.68 70.72 71.57 8,311,812 +0.58(+0.82%)
Apr 21, 2023 71.67 71.70 70.71 70.99 7,238,425 -0.40(-0.56%)
Apr 20, 2023 71.39 71.93 71.08 71.39 8,802,788 -0.35(-0.48%)
Apr 19, 2023 72.74 72.75 71.47 71.73 9,083,987 -1.87(-2.53%)
Apr 18, 2023 74.50 74.61 72.92 73.60 9,704,589 +0.33(+0.45%)
Apr 17, 2023 71.77 73.41 71.77 73.27 12,125,641 +1.06(+1.47%)
Apr 14, 2023 73.25 73.27 71.86 72.21 7,691,306 -0.70(-0.95%)
Apr 13, 2023 72.44 73.39 71.94 72.90 8,731,087 +0.48(+0.67%)
Apr 12, 2023 73.79 74.10 72.29 72.42 9,933,539 -1.32(-1.80%)
Apr 11, 2023 73.89 74.39 73.57 73.74 9,045,019 +0.24(+0.33%)
Apr 10, 2023 74.38 74.72 73.24 73.50 9,619,918 -1.45(-1.93%)
Apr 06, 2023 75.35 75.86 74.58 74.95 9,081,349 -0.20(-0.27%)
Apr 05, 2023 73.84 75.21 73.56 75.16 7,909,161 +1.45(+1.97%)
Apr 04, 2023 73.45 73.99 73.10 73.71 6,692,864 +0.15(+0.21%)
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.