Skip to main content

CVS Health Corp (NY: CVS )

70.03 +0.25 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 70.16 71.05 69.75 70.03 6,169,468 +0.25(+0.36%)
Sep 27, 2023 71.09 71.15 68.86 69.78 8,213,246 -1.55(-2.17%)
Sep 26, 2023 72.20 72.24 71.32 71.33 5,821,541 -1.24(-1.71%)
Sep 25, 2023 71.17 72.60 72.11 72.57 5,271,732 +1.42(+2.00%)
Sep 22, 2023 71.50 72.20 71.12 71.15 6,126,122 -0.74(-1.03%)
Sep 21, 2023 71.35 72.41 71.08 71.89 9,296,159 +0.48(+0.67%)
Sep 20, 2023 72.25 72.30 70.42 71.41 11,582,139 -0.58(-0.81%)
Sep 19, 2023 70.98 72.27 70.92 71.99 9,193,201 +1.29(+1.82%)
Sep 18, 2023 70.93 71.09 70.31 70.70 9,099,787 -0.17(-0.24%)
Sep 15, 2023 70.01 71.28 69.92 70.87 12,757,530 +0.92(+1.32%)
Sep 14, 2023 70.85 71.03 69.79 69.95 8,440,115 -0.29(-0.41%)
Sep 13, 2023 70.70 71.48 70.16 70.24 10,481,170 -0.28(-0.40%)
Sep 12, 2023 69.10 70.92 68.83 70.52 13,579,944 +1.77(+2.57%)
Sep 11, 2023 65.96 68.99 65.77 68.75 15,643,014 +2.91(+4.42%)
Sep 08, 2023 65.41 65.89 65.10 65.84 5,486,998 +0.24(+0.37%)
Sep 07, 2023 65.65 66.17 65.05 65.60 7,181,185 +0.09(+0.14%)
Sep 06, 2023 65.41 65.97 65.27 65.51 7,064,213 -0.10(-0.15%)
Sep 05, 2023 65.58 66.53 65.48 65.61 7,043,616 -0.06(-0.09%)
Sep 01, 2023 65.40 65.95 65.39 65.67 6,321,463 +0.50(+0.77%)
Aug 31, 2023 66.83 67.02 65.13 65.17 9,889,989 -1.66(-2.48%)
Aug 30, 2023 67.33 67.50 66.76 66.83 4,466,502 -0.30(-0.45%)
Aug 29, 2023 67.24 67.82 66.62 67.13 7,429,783 -0.11(-0.16%)
Aug 28, 2023 67.93 68.03 66.89 67.24 5,939,764 -0.08(-0.12%)
Aug 25, 2023 66.72 67.71 66.55 67.32 7,383,065 +0.83(+1.25%)
Aug 24, 2023 66.28 67.15 66.17 66.49 7,244,260 +0.09(+0.14%)
Aug 23, 2023 67.23 67.48 66.03 66.40 8,130,525 -0.65(-0.97%)
Aug 22, 2023 66.99 67.70 66.73 67.05 6,798,381 -0.03(-0.04%)
Aug 21, 2023 66.60 67.17 66.26 67.08 8,643,640 +0.27(+0.40%)
Aug 18, 2023 66.80 67.75 66.53 66.81 15,005,047 +0.01(+0.01%)
Aug 17, 2023 68.30 70.00 64.62 66.80 44,482,648 -5.92(-8.14%)
Aug 16, 2023 73.23 73.59 72.68 72.72 4,889,957 -0.61(-0.83%)
Aug 15, 2023 74.09 74.28 73.24 73.33 6,222,404 -1.01(-1.36%)
Aug 14, 2023 74.70 74.77 74.00 74.34 7,161,845 -0.53(-0.71%)
Aug 11, 2023 73.76 75.00 73.69 74.87 5,978,431 +0.91(+1.23%)
Aug 10, 2023 74.83 75.35 73.68 73.96 6,057,402 -0.64(-0.86%)
Aug 09, 2023 73.92 75.31 73.83 74.60 6,914,379 +0.60(+0.81%)
Aug 08, 2023 73.19 74.19 72.65 74.00 6,611,871 +0.09(+0.12%)
Aug 07, 2023 72.98 73.92 72.78 73.91 5,614,893 +1.02(+1.40%)
Aug 04, 2023 74.20 74.56 72.61 72.89 8,318,888 -1.43(-1.92%)
Aug 03, 2023 76.40 76.68 73.58 74.32 12,772,242 -2.09(-2.74%)
Aug 02, 2023 72.49 77.38 72.23 76.41 22,303,416 +2.46(+3.33%)
Aug 01, 2023 74.76 75.14 73.61 73.95 9,018,510 -0.74(-0.99%)
Jul 31, 2023 74.86 75.00 74.30 74.69 7,659,667 +0.08(+0.11%)
Jul 28, 2023 75.93 75.93 74.30 74.61 9,476,606 -0.86(-1.14%)
Jul 27, 2023 75.32 75.98 75.26 75.47 8,763,562 +0.37(+0.49%)
Jul 26, 2023 75.57 76.22 75.01 75.10 9,855,636 -0.56(-0.74%)
Jul 25, 2023 75.75 75.98 75.41 75.66 8,629,880 -0.29(-0.38%)
Jul 24, 2023 75.23 76.21 75.20 75.95 7,495,566 +0.90(+1.20%)
Jul 21, 2023 75.18 75.56 74.67 75.05 9,625,388 +0.18(+0.24%)
Jul 20, 2023 74.11 75.03 73.82 74.87 9,867,734 +1.09(+1.48%)
Jul 19, 2023 72.66 73.96 72.56 73.78 13,027,478 +2.05(+2.86%)
Jul 18, 2023 70.96 72.08 70.83 71.72 8,549,140 +1.13(+1.60%)
Jul 17, 2023 70.64 70.95 69.93 70.59 7,870,161 -0.21(-0.29%)
Jul 14, 2023 71.41 71.71 70.73 70.80 9,779,789 +0.16(+0.22%)
Jul 13, 2023 70.20 71.04 70.14 70.64 13,193,810 +0.74(+1.06%)
Jul 12, 2023 70.99 71.10 69.64 69.90 13,847,893 -0.79(-1.12%)
Jul 11, 2023 69.08 70.74 69.08 70.69 7,240,227 +1.89(+2.75%)
Jul 10, 2023 68.44 68.96 68.14 68.80 8,471,373 +0.19(+0.27%)
Jul 07, 2023 68.97 69.67 68.45 68.61 6,749,171 -0.37(-0.53%)
Jul 06, 2023 68.31 69.07 68.20 68.97 8,017,669 -0.05(-0.07%)
Jul 05, 2023 68.93 69.81 68.68 69.02 9,021,947 -0.18(-0.26%)
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.