Stock Quote

CVS Health Corp (NY: CVS )

75.71 USD -0.04 (-0.05%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 76.18 76.72 75.41 75.75 6,665,572 -0.13(-0.17%)
Apr 16, 2021 76.15 76.20 75.56 75.88 8,513,800 +0.10(+0.13%)
Apr 15, 2021 75.26 76.00 74.64 75.78 5,035,959 +0.70(+0.93%)
Apr 14, 2021 74.00 75.18 73.98 75.08 3,967,819 +1.06(+1.43%)
Apr 13, 2021 74.06 74.35 73.30 74.02 3,934,133 -0.44(-0.59%)
Apr 12, 2021 74.33 74.93 74.25 74.46 4,226,877 +0.39(+0.53%)
Apr 09, 2021 74.00 74.20 73.59 74.07 4,662,700 +0.28(+0.38%)
Apr 08, 2021 74.30 74.36 73.61 73.79 5,179,855 -0.70(-0.94%)
Apr 07, 2021 74.87 74.92 74.14 74.49 5,135,780 -0.13(-0.17%)
Apr 06, 2021 75.18 75.18 74.38 74.62 6,746,030 -0.42(-0.56%)
Apr 05, 2021 74.17 75.40 74.13 75.04 6,061,842 +0.74(+1.00%)
Apr 01, 2021 75.23 75.30 73.91 74.30 6,965,200 -0.93(-1.24%)
Mar 31, 2021 75.96 76.17 75.20 75.23 6,319,774 -0.85(-1.12%)
Mar 30, 2021 76.17 76.81 75.73 76.08 5,732,505 -0.22(-0.29%)
Mar 29, 2021 75.70 76.87 75.51 76.30 6,134,828 +0.34(+0.45%)
Mar 26, 2021 74.36 76.00 74.12 75.96 9,051,100 +1.89(+2.55%)
Mar 25, 2021 73.25 74.25 72.29 74.07 5,506,567 +0.86(+1.17%)
Mar 24, 2021 72.12 74.30 71.70 73.21 7,553,915 +1.31(+1.82%)
Mar 23, 2021 73.11 73.44 71.80 71.90 7,192,287 -1.57(-2.14%)
Mar 22, 2021 72.92 73.57 72.35 73.47 6,819,605 +0.29(+0.40%)
Mar 19, 2021 74.50 74.65 73.17 73.18 10,426,900 -1.30(-1.75%)
Mar 18, 2021 74.01 75.29 73.81 74.48 6,860,649 +0.47(+0.64%)
Mar 17, 2021 73.74 74.39 72.88 74.01 7,924,863 -1.06(-1.41%)
Mar 16, 2021 75.00 75.25 74.15 75.07 5,756,128 +0.10(+0.13%)
Mar 15, 2021 73.89 75.21 73.58 74.97 7,140,240 +1.05(+1.42%)
Mar 12, 2021 72.69 74.05 72.50 73.92 6,286,600 +1.57(+2.17%)
Mar 11, 2021 72.95 73.43 72.32 72.35 5,532,930 -0.35(-0.48%)
Mar 10, 2021 71.38 73.09 71.13 72.70 7,398,430 +1.47(+2.06%)
Mar 09, 2021 72.35 73.05 71.18 71.23 8,691,603 -0.50(-0.70%)
Mar 08, 2021 71.29 72.54 70.78 71.73 9,002,514 +1.10(+1.56%)
Mar 05, 2021 69.40 70.95 69.16 70.63 8,295,600 +1.46(+2.11%)
Mar 04, 2021 68.96 70.04 68.42 69.17 7,372,453 +0.14(+0.20%)
Mar 03, 2021 68.97 69.51 68.28 69.03 6,190,633 +0.09(+0.13%)
Mar 02, 2021 69.49 69.64 68.87 68.94 5,249,043 -0.34(-0.49%)
Mar 01, 2021 68.42 69.57 68.26 69.28 5,656,432 +1.15(+1.69%)
Feb 26, 2021 69.27 69.32 68.02 68.13 10,227,500 -1.20(-1.73%)
Feb 25, 2021 69.98 70.65 69.16 69.33 5,238,056 -1.07(-1.52%)
Feb 24, 2021 69.89 70.54 69.39 70.40 5,824,098 +0.76(+1.09%)
Feb 23, 2021 69.72 70.80 69.46 69.64 8,146,723 -0.84(-1.19%)
Feb 22, 2021 70.30 70.64 69.37 70.48 6,052,272 +0.06(+0.09%)
Feb 19, 2021 71.40 71.42 70.29 70.42 6,530,700 -1.10(-1.54%)
Feb 18, 2021 72.65 72.97 71.32 71.52 7,328,823 -1.19(-1.64%)
Feb 17, 2021 70.25 72.85 70.12 72.71 13,284,959 +2.18(+3.09%)
Feb 16, 2021 75.27 75.39 70.18 70.53 18,910,654 -3.68(-4.96%)
Feb 12, 2021 73.57 74.56 73.54 74.21 5,870,500 +0.61(+0.83%)
Feb 11, 2021 74.00 74.08 72.92 73.60 4,723,867 -0.23(-0.31%)
Feb 10, 2021 73.95 74.16 72.81 73.83 4,751,249 +0.34(+0.46%)
Feb 09, 2021 73.24 74.14 72.85 73.49 8,096,713 +0.51(+0.70%)
Feb 08, 2021 72.47 72.99 72.17 72.98 5,823,809 +0.80(+1.11%)
Feb 05, 2021 73.23 73.36 71.93 72.18 6,421,800 -0.82(-1.12%)
Feb 04, 2021 73.40 74.04 72.79 73.00 8,114,882 -0.24(-0.33%)
Feb 03, 2021 71.74 73.67 71.34 73.24 6,123,572 +1.41(+1.96%)
Feb 02, 2021 71.70 72.64 71.20 71.83 5,536,790 +0.37(+0.52%)
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.