CVS

CVS Health Historical Data

CVS Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 72.52 2.89 4.15% 69.75 72.63 69.23 13,267,036
Dec 02 2020 69.63 2.09 3.09% 67.55 70.2938 67.45 8,132,882
Dec 01 2020 67.54 -0.25 -0.37% 68.47 69.33 67.355 8,228,887
Nov 30 2020 67.79 -0.08 -0.12% 67.81 68.0884 67.20 8,221,023
Nov 27 2020 67.87 0.00 +0.00% 67.83 68.16 67.48 0
Nov 27 2020 67.87 0.24 0.35% 67.83 68.16 67.48 2,803,745
Nov 26 2020 67.63 0.00 +0.00% 68.34 68.40 67.08 0
Nov 25 2020 67.63 -0.80 -1.17% 68.34 68.40 67.08 6,783,284
Nov 24 2020 68.43 1.65 2.47% 67.08 68.83 66.73 8,309,291
Nov 23 2020 66.78 0.39 0.59% 66.87 67.4799 66.40 5,873,639
Nov 20 2020 66.39 0.33 0.5% 65.84 66.87 65.82 8,821,335
Nov 19 2020 66.06 -0.29 -0.44% 66.02 66.49 65.18 11,632,989
Nov 18 2020 66.35 -0.79 -1.18% 67.52 68.27 66.29 11,658,066
Nov 17 2020 67.14 -6.33 -8.62% 68.25 68.72 66.65 34,364,132
Nov 16 2020 73.47 2.47 3.48% 73.58 74.06 72.47 13,220,673
Nov 13 2020 71.00 1.61 2.32% 69.66 71.18 69.08 6,717,571
Nov 12 2020 69.39 -0.12 -0.17% 69.00 69.90 68.445 6,062,391
Nov 11 2020 69.51 -0.72 -1.03% 70.085 71.01 69.45 9,614,458
Nov 10 2020 70.23 2.70 4.0% 68.45 70.65 68.00 15,028,849
Nov 09 2020 67.53 2.58 3.97% 68.92 69.63 65.775 15,685,636
Nov 06 2020 64.95 3.54 5.76% 63.46 67.33 63.02 24,510,652
Nov 05 2020 61.41 1.04 1.72% 61.36 62.6104 61.03 10,029,374
Nov 04 2020 60.37 0.92 1.55% 61.25 61.96 60.225 11,179,087
Nov 03 2020 59.45 1.37 2.36% 58.46 60.08 58.08 7,151,268
Nov 02 2020 58.08 1.99 3.55% 56.86 58.23 56.09 9,431,953
Oct 30 2020 56.09 0.00 +0.00% 55.93 56.305 55.40 0
Oct 30 2020 56.09 0.16 0.29% 55.93 56.305 55.40 8,662,881
Oct 29 2020 55.93 -0.64 -1.13% 56.50 56.67 55.36 9,749,754
Oct 28 2020 56.57 -1.58 -2.72% 57.41 57.94 56.44 10,656,643
Oct 27 2020 58.15 -1.41 -2.37% 59.12 59.264 58.11 5,406,191
Oct 26 2020 59.56 -0.69 -1.15% 59.98 59.98 58.67 7,555,083
Oct 23 2020 60.25 0.77 1.29% 59.78 60.60 59.69 6,805,967
Oct 22 2020 59.48 0.25 0.42% 59.23 59.525 58.6243 5,720,914
Oct 21 2020 59.23 -0.20 -0.34% 58.62 59.62 58.61 5,317,148
Oct 20 2020 59.43 0.65 1.11% 59.04 59.865 58.46 7,570,351
Oct 19 2020 58.78 -0.81 -1.36% 60.11 60.44 58.71 6,973,841
Oct 16 2020 59.59 0.27 0.46% 59.37 59.86 58.90 6,805,711
Oct 15 2020 59.32 0.81 1.38% 58.28 59.33 57.91 8,203,483
Oct 14 2020 58.51 -0.61 -1.03% 59.02 59.34 58.44 6,189,432
Oct 13 2020 59.12 -0.60 -1.0% 59.40 59.95 58.95 5,697,495
Oct 12 2020 59.72 0.32 0.54% 59.50 60.22 59.2717 5,805,822
Oct 09 2020 59.40 -1.07 -1.77% 60.80 60.80 59.21 5,691,989
Oct 08 2020 60.47 1.05 1.77% 59.63 60.50 59.328 4,888,938
Oct 07 2020 59.42 0.00 +0.00% 58.60 59.9789 58.56 0
Oct 07 2020 59.42 1.19 2.04% 58.60 59.9789 58.56 6,057,151
Oct 06 2020 58.23 -0.72 -1.22% 59.11 59.5176 58.16 5,701,291
Oct 05 2020 58.95 1.12 1.94% 58.26 58.97 58.19 5,166,879
Oct 02 2020 57.83 -0.01 -0.02% 57.10 58.69 56.92 7,135,977
Oct 01 2020 57.84 -0.56 -0.96% 58.60 58.67 57.355 7,554,351
Sep 30 2020 58.40 0.86 1.49% 57.64 59.095 57.60 8,153,478
Sep 29 2020 57.54 -0.40 -0.69% 57.95 57.95 57.05 5,778,368
Sep 28 2020 57.94 0.62 1.08% 57.76 58.595 57.60 5,302,348
Sep 25 2020 57.32 0.61 1.08% 56.31 57.43 56.11 4,907,681
Sep 24 2020 56.71 -0.69 -1.2% 57.11 59.57 56.35 6,955,465
Sep 23 2020 57.40 -0.74 -1.27% 58.16 58.375 57.365 6,720,900
Sep 22 2020 58.14 -0.73 -1.24% 58.81 59.2278 58.09 6,899,266
Sep 21 2020 58.87 -0.70 -1.18% 58.94 59.07 57.96 9,776,559
Sep 18 2020 59.57 1.12 1.92% 58.51 59.77 57.88 13,508,296
Sep 17 2020 58.45 1.06 1.85% 57.10 58.675 56.82 12,266,778
Sep 16 2020 57.39 0.39 0.68% 57.16 57.845 56.10 15,418,372
Sep 15 2020 57.00 -0.87 -1.5% 58.00 58.61 56.99 10,129,732
Sep 14 2020 57.87 0.47 0.82% 57.68 58.21 57.55 12,950,736
Sep 11 2020 57.3998 -0.60 -1.03% 58.13 59.15 57.061 11,587,860
Sep 10 2020 58.00 -1.58 -2.65% 59.44 59.80 57.96 10,100,536
Sep 09 2020 59.58 0.08 0.13% 59.69 62.52 59.21 6,250,497
Sep 08 2020 59.50 -0.66 -1.1% 60.41 60.805 59.2796 7,781,096


Your Recent History
NYSE
CVS
CVS Health
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.