CVS Health Corp (NY: CVS )

67.87 USD +0.24 (+0.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 67.71 68.16 67.48 67.87 2,803,700 +0.24(+0.35%)
Nov 25, 2020 68.33 68.40 67.08 67.63 6,789,100 -0.80(-1.17%)
Nov 24, 2020 67.26 68.83 66.73 68.43 8,312,172 +1.65(+2.47%)
Nov 23, 2020 66.87 67.48 66.40 66.78 5,877,154 +0.39(+0.59%)
Nov 20, 2020 65.90 66.87 65.82 66.39 8,825,100 +0.33(+0.50%)
Nov 19, 2020 66.02 66.49 65.18 66.06 11,645,000 -0.29(-0.44%)
Nov 18, 2020 67.50 68.27 66.29 66.35 11,663,173 -0.93(-1.38%)
Nov 17, 2020 68.25 68.72 66.65 67.28 34,372,800 -6.19(-8.43%)
Nov 16, 2020 73.59 74.06 72.47 73.47 13,226,140 +2.47(+3.48%)
Nov 13, 2020 69.71 71.18 69.08 71.00 6,727,500 +1.61(+2.32%)
Nov 12, 2020 69.00 69.90 68.44 69.39 6,066,372 -0.12(-0.17%)
Nov 11, 2020 70.10 71.01 69.45 69.51 9,615,197 -0.72(-1.03%)
Nov 10, 2020 68.45 70.65 68.00 70.23 15,034,830 +2.70(+4.00%)
Nov 09, 2020 69.19 69.63 65.78 67.53 15,691,925 +2.58(+3.97%)
Nov 06, 2020 63.05 67.33 63.02 64.95 24,526,800 +3.54(+5.76%)
Nov 05, 2020 61.36 62.61 61.03 61.41 10,044,896 +1.04(+1.72%)
Nov 04, 2020 61.25 61.96 60.22 60.37 11,185,444 +0.92(+1.55%)
Nov 03, 2020 58.46 60.08 58.40 59.45 7,151,798 +1.37(+2.36%)
Nov 02, 2020 56.87 58.23 56.19 58.08 9,434,581 +1.99(+3.55%)
Oct 30, 2020 55.93 56.30 55.40 56.09 8,665,500 +0.16(+0.29%)
Oct 29, 2020 56.46 56.67 55.36 55.93 9,755,243 -0.64(-1.13%)
Oct 28, 2020 57.36 57.94 56.44 56.57 10,659,487 -1.58(-2.72%)
Oct 27, 2020 59.12 59.26 58.11 58.15 5,412,418 -1.41(-2.37%)
Oct 26, 2020 59.91 59.98 58.67 59.56 7,547,810 -0.69(-1.15%)
Oct 23, 2020 59.78 60.60 59.69 60.25 6,810,100 +0.77(+1.29%)
Oct 22, 2020 59.14 59.53 58.62 59.48 5,723,889 +0.25(+0.42%)
Oct 21, 2020 58.62 59.62 58.61 59.23 5,384,549 -0.20(-0.34%)
Oct 20, 2020 59.04 59.87 58.46 59.43 7,587,595 +0.65(+1.11%)
Oct 19, 2020 60.06 60.44 58.71 58.78 6,980,899 -0.81(-1.36%)
Oct 16, 2020 59.37 59.86 58.90 59.59 6,822,600 +0.27(+0.46%)
Oct 15, 2020 58.08 59.33 57.91 59.32 8,205,738 +0.81(+1.38%)
Oct 14, 2020 58.94 59.34 58.44 58.51 6,192,521 -0.61(-1.03%)
Oct 13, 2020 59.40 59.95 58.95 59.12 5,699,914 -0.60(-1.00%)
Oct 12, 2020 59.50 60.22 59.27 59.72 5,806,447 +0.32(+0.54%)
Oct 09, 2020 60.80 60.80 59.21 59.40 5,698,900 -1.07(-1.77%)
Oct 08, 2020 59.63 60.50 59.33 60.47 4,893,216 +1.05(+1.77%)
Oct 07, 2020 58.60 59.98 58.56 59.42 6,060,203 +1.19(+2.04%)
Oct 06, 2020 59.11 59.52 58.16 58.23 5,704,717 -0.72(-1.22%)
Oct 05, 2020 58.26 58.97 58.19 58.95 5,168,752 +1.12(+1.94%)
Oct 02, 2020 57.09 58.69 56.92 57.83 7,143,300 -0.01(-0.02%)
Oct 01, 2020 58.43 58.67 57.35 57.84 7,558,879 -0.56(-0.96%)
Sep 30, 2020 57.64 59.10 57.60 58.40 8,156,102 +0.86(+1.49%)
Sep 29, 2020 57.95 57.95 57.05 57.54 5,782,221 -0.40(-0.69%)
Sep 28, 2020 57.60 58.60 57.60 57.94 5,304,563 +0.62(+1.08%)
Sep 25, 2020 56.31 57.43 56.11 57.32 4,911,400 +0.61(+1.08%)
Sep 24, 2020 57.18 57.60 56.35 56.71 6,960,223 -0.69(-1.20%)
Sep 23, 2020 58.16 58.38 57.37 57.40 6,724,259 -0.74(-1.27%)
Sep 22, 2020 58.81 59.23 58.09 58.14 6,904,598 -0.73(-1.24%)
Sep 21, 2020 58.85 59.01 57.96 58.87 9,782,867 -0.70(-1.18%)
Sep 18, 2020 58.51 59.77 57.88 59.57 13,532,200 +1.16(+1.99%)
Sep 17, 2020 57.10 58.67 56.82 58.41 12,277,583 +0.93(+1.62%)
Sep 16, 2020 57.20 57.85 56.10 57.48 15,420,853 +0.48(+0.84%)
Sep 15, 2020 58.00 58.61 56.99 57.00 10,136,641 -0.97(-1.67%)
Sep 14, 2020 57.63 58.21 57.55 57.97 12,954,449 +0.57(+0.99%)
Sep 11, 2020 58.13 58.14 57.06 57.40 11,596,999 -0.60(-1.03%)
Sep 10, 2020 59.44 59.65 57.96 58.00 10,104,915 -1.53(-2.57%)
Sep 09, 2020 59.69 60.14 59.21 59.53 6,258,635 +0.00(+0.00%)
Sep 08, 2020 60.43 60.81 59.28 59.53 7,800,579 -0.71(-1.18%)
Sep 04, 2020 60.45 60.80 59.29 60.24 8,655,100 -0.21(-0.35%)
Sep 03, 2020 61.38 61.99 60.04 60.45 8,927,018 -0.46(-0.76%)
Sep 02, 2020 60.30 61.32 60.18 60.91 15,719,459 +0.63(+1.05%)
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.