CVS Health Corp (NY: CVS )

82.36 USD -0.70 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 82.96 83.47 82.14 82.36 5,996,398 -0.70(-0.84%)
Jul 29, 2021 83.99 84.15 82.80 83.06 4,285,041 -0.24(-0.29%)
Jul 28, 2021 83.63 83.73 82.50 83.30 3,282,146 -0.34(-0.41%)
Jul 27, 2021 82.55 83.70 82.31 83.64 4,306,718 +0.77(+0.93%)
Jul 26, 2021 83.43 84.28 82.72 82.87 4,784,741 -0.40(-0.48%)
Jul 23, 2021 83.00 83.62 82.79 83.27 4,090,814 +0.64(+0.77%)
Jul 22, 2021 82.71 82.82 81.93 82.63 4,674,574 -0.43(-0.52%)
Jul 21, 2021 82.44 83.23 82.05 83.06 6,803,557 +1.26(+1.54%)
Jul 20, 2021 80.89 82.89 80.80 81.80 6,382,030 +1.13(+1.40%)
Jul 19, 2021 81.12 81.55 79.56 80.67 5,134,831 -1.05(-1.28%)
Jul 16, 2021 82.18 82.50 81.43 81.72 5,462,951 -0.35(-0.43%)
Jul 15, 2021 81.76 82.37 81.51 82.07 3,621,911 -0.35(-0.42%)
Jul 14, 2021 81.95 82.68 81.56 82.42 6,308,396 +0.76(+0.93%)
Jul 13, 2021 82.01 82.34 81.51 81.66 3,083,368 -0.16(-0.20%)
Jul 12, 2021 80.89 82.11 80.43 81.82 4,014,551 +0.50(+0.61%)
Jul 09, 2021 80.91 81.68 80.87 81.32 3,471,902 +1.10(+1.37%)
Jul 08, 2021 80.59 80.87 79.78 80.22 5,416,296 -1.12(-1.38%)
Jul 07, 2021 80.96 82.38 80.44 81.34 6,878,370 +0.16(+0.20%)
Jul 06, 2021 82.13 82.13 80.25 81.18 6,543,434 -1.25(-1.52%)
Jul 02, 2021 82.16 82.72 81.46 82.43 5,591,482 +0.21(+0.26%)
Jul 01, 2021 83.71 83.73 81.96 82.22 9,737,436 -1.22(-1.46%)
Jun 30, 2021 83.26 83.68 82.84 83.44 5,037,749 -0.05(-0.06%)
Jun 29, 2021 84.62 85.13 83.41 83.49 4,925,591 -0.63(-0.75%)
Jun 28, 2021 83.67 84.23 83.11 84.12 4,194,989 +0.04(+0.05%)
Jun 25, 2021 84.00 84.75 83.78 84.08 3,743,955 +0.31(+0.37%)
Jun 24, 2021 83.90 83.96 82.81 83.77 4,866,336 +0.04(+0.05%)
Jun 23, 2021 83.79 84.23 83.26 83.73 3,396,336 -0.08(-0.10%)
Jun 22, 2021 84.02 84.36 83.58 83.81 3,550,571 -0.21(-0.25%)
Jun 21, 2021 82.61 84.23 82.44 84.02 4,530,341 +1.62(+1.97%)
Jun 18, 2021 83.31 83.69 82.33 82.40 8,800,838 -1.83(-2.17%)
Jun 17, 2021 85.05 85.09 83.67 84.23 4,942,613 -0.51(-0.60%)
Jun 16, 2021 85.50 86.14 84.66 84.74 5,720,974 -0.66(-0.77%)
Jun 15, 2021 85.16 86.11 84.48 85.40 5,472,800 +0.78(+0.92%)
Jun 14, 2021 85.17 85.19 83.56 84.62 5,089,849 -0.85(-0.99%)
Jun 11, 2021 85.85 86.13 85.24 85.47 2,698,140 -0.03(-0.04%)
Jun 10, 2021 85.51 86.06 85.39 85.50 4,690,228 +0.55(+0.65%)
Jun 09, 2021 85.77 86.25 84.83 84.95 5,782,031 -0.86(-1.00%)
Jun 08, 2021 86.06 86.11 85.12 85.81 4,269,835 -0.52(-0.60%)
Jun 07, 2021 86.65 87.13 86.18 86.33 3,951,001 -0.14(-0.16%)
Jun 04, 2021 87.06 87.11 86.20 86.47 4,606,692 -0.59(-0.68%)
Jun 03, 2021 85.99 87.30 85.66 87.06 4,679,539 +1.07(+1.24%)
Jun 02, 2021 86.32 86.48 85.71 85.99 4,104,631 +0.12(+0.14%)
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.