CVS

CVS Health Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
CVS Health Corporation CVS NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.08 0.12% 67.71 16:59:36
Open Price Low Price High Price Close Price Previous Close
67.83 67.48 68.16 67.89 67.63
more quote information »

CVS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week65.8468.8365.8267.327,446,8871.872.84%
1 Month55.9374.0655.4066.0711,828,29111.7821.06%
3 Months60.4574.0655.3661.599,128,6087.2612.01%
6 Months64.9774.0655.3662.908,124,0872.744.22%
1 Year75.1076.4452.0463.458,620,460-7.39-9.84%
3 Years70.6283.8851.7264.548,726,090-2.91-4.12%
5 Years94.19106.6751.7270.397,450,056-26.48-28.11%

CVS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 27 2020 67.87 0.24 0.35% 67.83 68.16 67.48 2,803,745
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 8,819,454
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 0.16 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
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.