Skip to main content

CVS Health Corp (NY: CVS )

69.63 -0.12 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 69.17 69.94 68.79 69.75 7,809,806 +0.36(+0.52%)
Apr 18, 2024 69.17 69.60 68.86 69.39 10,087,125 +0.79(+1.15%)
Apr 17, 2024 69.09 69.40 67.96 68.60 8,575,512 -0.43(-0.62%)
Apr 16, 2024 71.66 71.66 68.97 69.03 9,602,812 +0.07(+0.10%)
Apr 15, 2024 69.12 70.00 68.78 68.96 7,234,179 +0.32(+0.47%)
Apr 12, 2024 69.54 69.86 68.32 68.64 7,691,025 -1.10(-1.58%)
Apr 11, 2024 71.12 71.21 69.70 69.74 10,447,478 -1.41(-1.98%)
Apr 10, 2024 73.10 73.18 70.84 71.15 8,363,076 -2.21(-3.01%)
Apr 09, 2024 74.74 74.85 73.11 73.36 5,933,911 -1.08(-1.45%)
Apr 08, 2024 74.41 74.75 73.83 74.44 6,496,590 -0.14(-0.19%)
Apr 05, 2024 74.06 75.12 73.70 74.58 6,366,640 +0.68(+0.92%)
Apr 04, 2024 74.88 75.27 73.78 73.90 5,815,813 -0.70(-0.94%)
Apr 03, 2024 74.04 74.70 73.32 74.60 9,200,689 +0.78(+1.06%)
Apr 02, 2024 74.88 75.19 71.96 73.82 23,675,272 -5.74(-7.21%)
Apr 01, 2024 79.73 79.98 79.10 79.56 8,954,923 -0.20(-0.25%)
Mar 28, 2024 79.54 80.75 79.86 79.76 8,981,329 +0.33(+0.42%)
Mar 27, 2024 79.55 79.99 78.71 79.43 10,263,561 +0.11(+0.14%)
Mar 26, 2024 77.66 79.75 77.66 79.32 10,158,733 +0.34(+0.43%)
Mar 25, 2024 78.83 79.83 78.55 78.98 7,956,644 +0.50(+0.64%)
Mar 22, 2024 78.38 79.50 78.38 78.48 11,110,481 +0.21(+0.27%)
Mar 21, 2024 78.59 78.94 77.40 78.27 8,799,969 -0.71(-0.90%)
Mar 20, 2024 77.74 79.00 77.62 78.98 6,446,112 +0.92(+1.18%)
Mar 19, 2024 77.89 78.90 77.69 78.06 7,177,486 +0.49(+0.63%)
Mar 18, 2024 77.26 77.64 76.39 77.57 7,116,890 +0.17(+0.22%)
Mar 15, 2024 75.60 77.61 75.60 77.40 17,144,920 +0.98(+1.28%)
Mar 14, 2024 74.77 76.50 74.28 76.42 7,849,042 +1.34(+1.78%)
Mar 13, 2024 75.15 76.01 74.76 75.08 5,155,635 -0.13(-0.17%)
Mar 12, 2024 75.82 75.89 74.65 75.21 4,640,188 -0.73(-0.96%)
Mar 11, 2024 74.75 76.45 74.53 75.94 6,267,851 +0.87(+1.16%)
Mar 08, 2024 74.35 75.37 74.11 75.07 6,082,870 +0.77(+1.04%)
Mar 07, 2024 74.35 74.96 73.56 74.30 6,710,360 -0.04(-0.05%)
Mar 06, 2024 73.57 74.70 73.42 74.34 8,839,780 +0.63(+0.85%)
Mar 05, 2024 74.15 75.39 73.35 73.71 14,982,522 -0.18(-0.24%)
Mar 04, 2024 73.96 74.91 73.66 73.89 13,748,020 +0.05(+0.07%)
Mar 01, 2024 74.63 74.67 73.04 73.84 8,495,666 -0.53(-0.71%)
Feb 29, 2024 75.65 75.92 73.54 74.37 14,535,652 -0.82(-1.09%)
Feb 28, 2024 76.09 76.26 74.76 75.19 6,781,859 -1.08(-1.42%)
Feb 27, 2024 76.46 77.09 76.14 76.27 5,244,858 -0.16(-0.21%)
Feb 26, 2024 77.40 77.95 76.28 76.43 5,295,713 -0.77(-1.00%)
Feb 23, 2024 77.29 77.52 76.62 77.20 4,337,300 +0.10(+0.13%)
Feb 22, 2024 77.15 77.50 76.74 77.10 5,698,561 -0.05(-0.06%)
Feb 21, 2024 76.32 77.39 76.17 77.15 18,722,724 +0.84(+1.10%)
Feb 20, 2024 76.92 77.57 76.14 76.31 6,923,069 -0.79(-1.02%)
Feb 16, 2024 76.75 77.44 76.35 77.10 8,242,878 +0.50(+0.65%)
Feb 15, 2024 76.72 77.92 76.53 76.60 13,528,782 +0.19(+0.25%)
Feb 14, 2024 76.76 77.54 76.03 76.41 9,768,793 -0.18(-0.24%)
Feb 13, 2024 77.10 78.30 76.18 76.59 8,859,793 -0.70(-0.91%)
Feb 12, 2024 76.00 78.02 75.61 77.29 11,200,485 +0.97(+1.27%)
Feb 09, 2024 75.00 76.35 74.46 76.32 9,000,602 +1.24(+1.65%)
Feb 08, 2024 75.86 75.87 74.56 75.08 12,426,979 -0.97(-1.28%)
Feb 07, 2024 75.15 77.40 75.06 76.05 14,952,690 +2.29(+3.10%)
Feb 06, 2024 72.44 74.17 72.44 73.76 11,651,689 +1.32(+1.82%)
Feb 05, 2024 73.09 73.25 71.59 72.44 23,862,656 -0.65(-0.89%)
Feb 02, 2024 74.00 74.35 73.02 73.09 10,539,913 -0.83(-1.12%)
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.