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 (%)
May 31, 2019 45.63 46.02 45.43 45.71 9,267,157 -0.33(-0.72%)
May 30, 2019 45.95 46.23 45.64 46.05 7,671,464 +0.20(+0.44%)
May 29, 2019 45.79 46.22 45.50 45.84 10,895,640 -0.16(-0.34%)
May 28, 2019 46.37 46.46 45.90 46.00 13,993,200 -0.32(-0.70%)
May 24, 2019 46.16 46.41 45.91 46.32 6,441,403 +0.24(+0.53%)
May 23, 2019 46.50 46.52 45.69 46.08 10,644,064 -0.80(-1.71%)
May 22, 2019 46.64 46.98 46.11 46.88 9,072,496 +0.17(+0.35%)
May 21, 2019 46.54 46.87 46.13 46.72 9,348,179 +0.45(+0.98%)
May 20, 2019 46.13 46.79 46.00 46.26 9,259,413 +0.10(+0.23%)
May 17, 2019 45.40 46.44 45.15 46.16 9,218,354 +0.51(+1.11%)
May 16, 2019 46.18 46.45 45.52 45.65 13,543,001 -0.43(-0.93%)
May 15, 2019 46.01 46.32 45.29 46.08 13,310,004 -0.16(-0.34%)
May 14, 2019 47.01 47.34 46.21 46.24 12,330,344 -0.74(-1.58%)
May 13, 2019 47.40 47.53 46.53 46.98 12,811,583 -1.17(-2.43%)
May 10, 2019 48.27 48.55 47.35 48.15 10,765,382 -0.17(-0.34%)
May 09, 2019 48.10 48.58 47.69 48.31 10,602,953 -0.34(-0.70%)
May 08, 2019 48.32 48.99 47.90 48.66 10,127,356 +0.34(+0.70%)
May 07, 2019 49.19 49.30 47.94 48.31 10,981,436 -1.09(-2.21%)
May 06, 2019 48.86 49.42 48.37 49.41 12,245,593 -0.05(-0.11%)
May 03, 2019 49.76 50.05 48.91 49.46 12,642,344 -0.06(-0.12%)
May 02, 2019 49.94 50.08 48.51 49.52 16,599,283 -0.52(-1.05%)
May 01, 2019 49.62 50.41 49.07 50.04 30,056,928 +2.58(+5.42%)
Apr 30, 2019 47.69 47.91 46.66 47.47 15,915,861 +0.34(+0.72%)
Apr 29, 2019 46.39 47.52 45.97 47.13 11,144,271 +0.40(+0.86%)
Apr 26, 2019 46.46 46.80 46.20 46.73 10,407,151 +0.26(+0.56%)
Apr 25, 2019 46.10 46.87 45.92 46.46 9,740,758 +0.26(+0.57%)
Apr 24, 2019 46.26 46.36 45.88 46.20 10,995,427 -0.03(-0.06%)
Apr 23, 2019 45.83 46.85 45.48 46.23 16,155,505 +0.46(+1.01%)
Apr 22, 2019 45.77 46.05 45.55 45.77 10,450,366 +0.26(+0.58%)
Apr 18, 2019 45.34 45.96 45.18 45.50 18,425,130 +0.08(+0.17%)
Apr 17, 2019 46.67 46.82 44.96 45.43 25,559,180 -1.18(-2.52%)
Apr 16, 2019 47.32 47.41 46.12 46.60 14,967,993 -0.28(-0.59%)
Apr 15, 2019 46.45 47.21 46.26 46.88 20,343,494 +1.22(+2.67%)
Apr 12, 2019 45.78 46.07 45.46 45.66 11,594,513 +0.10(+0.23%)
Apr 11, 2019 46.67 47.01 45.37 45.56 13,130,442 -1.02(-2.19%)
Apr 10, 2019 46.43 46.59 45.85 46.58 13,708,890 +0.13(+0.28%)
Apr 09, 2019 46.78 46.97 46.21 46.45 10,728,247 -0.37(-0.79%)
Apr 08, 2019 46.65 47.11 46.46 46.82 9,684,111 +0.08(+0.17%)
Apr 05, 2019 46.35 46.86 46.27 46.74 11,568,259 +0.57(+1.24%)
Apr 04, 2019 45.72 46.22 45.65 46.17 12,788,899 +0.53(+1.16%)
Apr 03, 2019 45.32 45.88 45.24 45.64 20,166,452 +0.57(+1.27%)
Apr 02, 2019 45.55 45.76 44.76 45.07 25,559,314 -1.78(-3.80%)
Apr 01, 2019 46.83 46.98 46.21 46.85 12,474,552 +0.22(+0.48%)
Mar 29, 2019 46.30 46.66 46.07 46.63 13,140,649 +0.49(+1.07%)
Mar 28, 2019 46.84 47.21 46.04 46.14 13,374,530 -0.60(-1.28%)
Mar 27, 2019 46.64 47.06 45.68 46.73 24,624,978 -1.16(-2.42%)
Mar 26, 2019 47.88 48.56 47.62 47.89 13,566,807 +0.38(+0.80%)
Mar 25, 2019 48.25 48.53 47.03 47.51 14,998,167 -0.94(-1.94%)
Mar 22, 2019 49.38 49.52 48.35 48.45 11,802,122 -1.18(-2.37%)
Mar 21, 2019 48.48 49.81 48.23 49.63 12,085,408 +1.07(+2.21%)
Mar 20, 2019 49.13 49.20 48.25 48.56 13,190,879 -0.80(-1.63%)
Mar 19, 2019 49.02 49.75 48.83 49.36 14,301,412 +0.36(+0.74%)
Mar 18, 2019 48.08 49.21 48.04 49.00 14,724,731 +0.93(+1.92%)
Mar 15, 2019 48.35 48.58 47.79 48.07 28,061,528 -0.24(-0.50%)
Mar 14, 2019 49.24 49.64 48.13 48.31 17,598,102 -0.60(-1.22%)
Mar 13, 2019 48.08 49.21 47.82 48.91 26,523,972 +1.66(+3.51%)
Mar 12, 2019 46.71 47.49 46.45 47.25 19,287,830 +0.78(+1.67%)
Mar 11, 2019 45.91 46.59 45.23 46.47 17,077,960 +0.71(+1.55%)
Mar 08, 2019 45.01 45.91 44.90 45.76 25,153,850 +0.49(+1.09%)
Mar 07, 2019 46.81 46.98 45.11 45.27 26,617,436 -1.42(-3.04%)
Mar 06, 2019 47.33 47.56 46.69 46.69 18,343,314 -0.83(-1.75%)
Mar 05, 2019 48.55 48.59 47.01 47.52 32,116,332 -0.86(-1.79%)
Mar 04, 2019 50.47 50.62 48.25 48.38 20,613,872 -1.88(-3.73%)
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.