Quantcast

CVS Health Corporation Common Stock Historical Stock Prices

CVS 
$73.06
*  
1.52
2.04%
Get CVS Alerts
*Delayed - data as of Oct. 15, 2018  -  Find a broker to begin trading CVS now
Exchange:NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-JUL-2018 TO 15-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 74.26 74.97 73.02 73.06 7,372,603
10/15/2018 74.17 74.97 73.02 73.06 7,383,512
10/12/2018 74.51 74.97 73.27 74.58 9,472,798
10/11/2018 76.69 77.07 72.6 73.19 17,089,430
10/10/2018 80.01 80.53 78.7 78.92 14,045,000
10/09/2018 79.76 79.89 78.81 79.49 3,701,699
10/08/2018 78.81 80 78.73 79.8 5,255,977
10/05/2018 79.22 79.69 78.44 78.67 4,540,703
10/04/2018 79.57 79.97 78.97 79.39 6,577,643
10/03/2018 79.66 80.465 79.2 79.9 4,825,052
10/02/2018 79.28 79.99 79.16 79.24 3,929,576
10/01/2018 79.05 80.56 78.9501 79.5 6,452,655
09/28/2018 78.39 79.09 78.26 78.72 6,317,423
09/27/2018 78.47 79.425 78.35 78.76 8,945,975
09/26/2018 77.87 79.09 77.33 78.43 6,000,881
09/25/2018 78.34 78.9 77.31 77.61 8,941,602
09/24/2018 79.22 79.37 78.12 78.74 7,129,408
09/21/2018 79.46 79.93 78.58 79.59 12,054,240
09/20/2018 79.41 79.97 79.235 79.39 6,736,668
09/19/2018 78.81 79.94 78.48 78.96 7,807,840
09/18/2018 78.04 79.18 77.61 78.61 7,717,103
09/17/2018 76.83 78.2 76.76 78.1 8,987,280
09/14/2018 77.45 77.74 76.865 76.91 4,987,579
09/13/2018 77.97 78.5 76.89 77.08 6,831,036
09/12/2018 75.83 77.5 75.62 77.32 6,152,054
09/11/2018 74.91 75.94 74.5774 75.73 4,980,778
09/10/2018 77.27 77.8 75.63 75.64 5,329,085
09/07/2018 75.89 77.42 75.83 77.29 9,984,017
09/06/2018 75.01 76.31 74.09 76.07 9,470,150
09/05/2018 73.89 75.22 72.8201 74.89 14,728,750
09/04/2018 74.98 75.01 73.36 74 9,708,943
08/31/2018 74.46 75.31 74.31 75.24 5,643,845
08/30/2018 74.1 74.7759 73.65 74.53 4,035,001
08/29/2018 74.86 74.92 74.21 74.45 3,781,117
08/28/2018 75 75.03 73.9 74.92 5,535,060
08/27/2018 74.2 75.1 74.16 74.96 4,770,683
08/24/2018 73.64 74.25 73.59 74.08 5,499,670
08/23/2018 73.71 73.9 73.2 73.64 4,299,572
08/22/2018 73.5 74.54 73.14 73.91 5,259,097
08/21/2018 74.3 74.6 73.31 73.69 5,064,822
08/20/2018 73.98 74.9 73.79 74.62 5,852,758
08/17/2018 73.04 74.24 72.77 73.68 7,144,693
08/16/2018 72.24 73.87 72 73.2 9,036,608
08/15/2018 71.04 71.77 70.28 71.64 6,965,230
08/14/2018 69.5 71.89 69.5 71.38 9,894,885
08/13/2018 69.25 70.15 68.56 69.5 6,776,597
08/10/2018 68.5 69.12 68.21 69.05 5,917,276
08/09/2018 68.17 69.28 67.98 68.57 9,056,464
08/08/2018 68.02 69.39 66.72 68.17 18,503,700
08/07/2018 65.42 66.02 64.96 65.45 5,712,973
08/06/2018 64.85 65.3 64.69 65.04 4,737,054
08/03/2018 63.91 65.24 63.7 64.89 4,803,272
08/02/2018 63.77 64.185 63.23 63.78 6,800,371
08/01/2018 65 65.49 63.72 64.09 9,561,728
07/31/2018 67.46 67.659 64.85 64.86 9,344,429
07/30/2018 66.65 67.59 66.6 67.43 4,665,150
07/27/2018 65.96 67.05 65.93 66.67 4,545,108
07/26/2018 66.24 66.735 66.16 66.34 4,579,207
07/25/2018 65.3 66 65.14 65.99 4,586,455
07/24/2018 65.81 66.21 65.31 65.58 6,763,190
07/23/2018 65.35 66.57 65.33 66.34 5,454,760
07/20/2018 65.75 65.98 65.055 65.26 6,330,643
07/19/2018 67.56 67.75 64.7631 66.14 9,621,135
07/18/2018 67.85 68.359 67.56 67.9 5,124,393
07/17/2018 68.24 68.3 67.36 67.94 5,310,450
07/16/2018 68.67 68.7845 68.11 68.24 4,588,570
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio