Dividends Calendar   Earnings Calendar
CVS

CVS  |  CVS Health Corp

Services sector
CVS Health Corp

Historical Data

Date Price Open High Low Vol Change
Sep 18 70.7 70.93
71.1
70.31
8.9M -0.24%
Sep 15 70.87 70.01
71.28
69.92
12.8M 1.32%
Sep 14 69.95 70.85
71.03
69.79
8.4M -0.41%
Sep 13 70.24 70.7
71.48
70.16
10.5M -0.4%
Sep 12 70.52 69.1
70.92
68.83
13.4M 2.57%
Sep 11 68.75 65.96
68.99
65.77
15.6M 4.42%
Sep 8 65.84 65.41
65.89
65.1
5.5M 0.37%
Sep 7 65.6 65.65
66.17
65.05
7.1M 0.14%
Sep 6 65.51 65.41
65.97
65.27
7.1M -0.15%
Sep 5 65.61 65.58
66.53
65.48
7.0M -0.09%
Sep 1 65.67 65.4
65.95
65.39
6.3M 0.77%
Aug 31 65.17 66.83
67.02
65.13
9.5M -2.48%
Aug 30 66.83 67.33
67.5
66.76
4.4M -0.45%
Aug 29 67.13 67.24
67.82
66.62
7.3M -0.16%
Aug 28 67.24 67.93
68.03
66.89
5.9M -0.12%
Aug 25 67.32 66.72
67.71
66.55
7.4M 1.25%
Aug 24 66.49 66.28
67.15
66.17
7.1M 0.14%
Aug 23 66.4 67.23
67.48
66.03
8.0M -0.97%
Aug 22 67.05 66.99
67.7
66.73
6.8M -0.04%
Aug 21 67.08 66.6
67.17
66.26
8.4M 0.40%
Aug 18 66.81 66.8
67.75
66.53
15.0M 0.01%
Aug 17 66.8 68.3
70
64.62
44.4M -8.14%
Aug 16 72.72 73.23
73.59
72.68
4.9M -0.83%
Aug 15 73.33 74.09
74.28
73.24
6.2M -1.36%
Aug 14 74.34 74.7
74.77
74
7.1M -0.71%
Aug 11 74.87 73.76
75
73.69
6.0M 1.23%
Aug 10 73.96 74.83
75.35
73.68
6.0M -0.86%
Aug 9 74.6 73.92
75.31
73.83
6.9M 0.81%
Aug 8 74 73.19
74.19
72.65
6.4M 0.12%
Aug 7 73.91 72.98
73.92
72.78
5.6M 1.40%
Aug 4 72.89 74.2
74.56
72.61
8.3M -1.92%
Aug 3 74.32 76.4
76.68
73.58
12.7M -2.74%
Aug 2 76.41 72.49
77.38
72.23
22.3M 3.33%
Aug 1 73.95 74.76
75.14
73.61
9.0M -0.99%
Jul 31 74.69 74.86
75
74.3
7.6M 0.11%
Jul 28 74.61 75.93
75.93
74.3
9.5M -1.14%
Jul 27 75.47 75.32
75.99
75.26
8.8M 0.49%
Jul 26 75.1 75.57
76.22
75.01
9.9M -0.74%
Jul 25 75.66 75.75
75.98
75.4
8.6M -0.38%
Jul 24 75.95 75.23
76.21
75.2
7.5M 1.20%
Jul 21 75.05 75.18
75.56
74.67
9.6M 0.24%
Jul 20 74.87 74.11
75.03
73.82
9.9M 0.66%
Jul 19 74.38 73.26
74.57
73.16
12.9M 2.86%
Jul 18 72.31 71.54
72.67
71.41
8.5M 1.60%
Jul 17 71.17 71.22
71.53
70.5
7.8M -0.29%
Jul 14 71.38 72
72.3
71.31
9.6M 0.22%
Jul 13 71.22 70.78
71.62
70.72
13.0M 1.06%
Jul 12 70.47 71.57
71.68
70.21
11.9M -1.12%
Jul 11 71.27 69.65
71.32
69.65
7.2M 2.75%
Jul 10 69.36 69
69.53
68.7
8.1M 0.27%
Jul 7 69.17 69.54
70.24
69.01
6.6M -0.53%
Jul 6 69.54 68.87
69.64
68.76
7.9M -0.07%
Jul 5 69.59 69.5
70.38
69.24
8.8M -0.26%
Jul 3 69.77 69.11
70.27
68.89
3.5M 0.93%
Jun 30 69.13 68.96
69.51
68.53
7.9M 0.54%
Jun 29 68.76 68.14
68.8
67.95
5.9M 0.91%
Jun 28 68.14 68.68
68.68
67.81
8.8M -0.79%
Jun 27 68.68 67.96
69.04
67.53
12.2M -1.68%
Jun 26 69.85 69.83
70.62
69.26
9.3M 0.36%
Jun 23 69.6 69.37
69.86
69.16
8.6M 0%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube

Peers / Similar stocks 

xlv  wba  rad 

Other stocks 

csco  baba  crm  dis  orcl  wba  ctas  mdt  cyh  sgmo  insy  cgc 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Swing Trading For Dummies
Buy on Amazon

Want to know the strategies of successful swing trading? This friendly guide covers the ins and outs of this risky but profitable investing approach, explaining all the basics in plain English. You'll see how to use the two investment approaches - technical and fundamental analysis - to indentify promising securities in strongly trending markets. In addition, this guide covers how to calculate investment returns and, most important, how to manage your portfolio's risk.

Take advantage of price swings in strongly trending securities and pump up your portfolio!