CVS Health Historical Data - CVS

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
CVS Health Corporation CVS NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-3.32 -5.3% 59.33 59.33 61.50 61.37 62.65 20:00:00
more quote information »

CVS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week71.5672.2359.3366.0310,489,211-12.23-17.09%
1 Month70.1476.3559.3369.418,509,528-10.81-15.41%
3 Months75.0676.4459.3371.846,776,651-15.73-20.96%
6 Months61.2177.0358.5269.056,866,567-1.88-3.07%
1 Year60.4977.0351.7260.528,916,526-1.16-1.92%
3 Years81.5584.0051.7267.767,845,204-22.22-27.25%
5 Years103.75113.6551.7275.326,691,030-44.42-42.81%

CVS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2020 59.2998 -3.30 -5.27% 61.37 62.30 59.15 22,087,069
Feb 26 2020 62.60 -1.88 -2.92% 64.69 65.20 62.50 16,867,218
Feb 25 2020 64.48 -3.52 -5.18% 68.24 68.826 64.0863 15,050,855
Feb 24 2020 67.9998 -3.51 -4.91% 69.43 70.00 67.72 9,627,849
Feb 21 2020 71.51 -0.41 -0.57% 71.55 71.80 71.01 5,182,428
Feb 20 2020 71.92 0.14 0.2% 71.56 72.23 70.56 5,717,703
Feb 19 2020 71.78 -0.22 -0.31% 72.49 72.56 71.66 4,827,382
Feb 18 2020 72.00 0.64 0.89% 71.19 72.14 70.50 4,826,115
Feb 14 2020 71.364 -0.54 -0.75% 71.98 72.50 70.265 7,651,603
Feb 13 2020 71.90 -1.97 -2.67% 73.45 74.10 71.86 8,548,662
Feb 12 2020 73.87 0.02 0.03% 74.58 76.35 71.11 13,483,136
Feb 11 2020 73.85 0.56 0.76% 73.81 74.15 73.425 7,904,135
Feb 10 2020 73.29 1.86 2.6% 71.55 73.33 71.26 8,757,473
Feb 07 2020 71.43 0.42 0.59% 71.05 72.09 70.02 6,608,485
Feb 06 2020 71.01 0.47 0.67% 71.00 71.59 70.41 6,512,773
Feb 05 2020 70.54 2.66 3.92% 68.78 70.7775 68.00 6,605,712
Feb 04 2020 67.88 0.95 1.42% 67.31 68.46 66.95 7,521,730
Feb 03 2020 66.93 -0.91 -1.34% 68.31 68.6135 66.76 7,693,604
Jan 31 2020 67.84 -1.97 -2.82% 69.35 69.80 67.40 9,866,154
Jan 30 2020 69.81 -0.71 -1.01% 70.14 70.55 68.38 8,428,009
Jan 29 2020 70.52 -1.51 -2.1% 72.11 72.64 70.45 6,283,817
Jan 28 2020 72.0298 1.13 1.59% 71.25 72.138 70.99 5,035,652
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.