CVS Health Corporation

CVS 
(NYSE) 
 

History: CVS Health Corporation

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
22/08/2019
61.91
62.16
61.12
62.05
1,205,550
61.92
0
21/08/2019
62.18
62.58
61.60
61.65
2,257,715
61.83
0
20/08/2019
61.24
61.86
61.07
61.56
2,221,767
61.55
0
19/08/2019
60.81
61.54
60.60
61.39
2,125,020
61.31
0
16/08/2019
59.28
60.54
59.14
60.28
2,057,757
60.07
0
15/08/2019
58.83
59.14
57.92
58.84
2,331,821
58.63
0
14/08/2019
59.41
59.49
58.47
58.56
2,465,292
58.84
0
13/08/2019
58.70
59.97
58.48
59.85
1,496,146
59.69
0
12/08/2019
59.05
59.25
58.56
58.75
732,562
58.90
0
09/08/2019
58.94
59.50
58.49
59.29
1,431,328
59.17
0
08/08/2019
58.74
59.51
58.51
59.04
2,452,049
59.05
0
07/08/2019
56.25
58.27
56.04
58.12
4,858,868
57.59
0
06/08/2019
54.60
54.65
53.00
54.09
2,597,389
53.81
0
05/08/2019
55.05
55.93
54.07
54.51
2,345,474
54.74
0
02/08/2019
55.43
55.82
55.02
55.71
1,736,212
55.52
0
01/08/2019
55.80
56.91
55.37
55.37
2,793,035
55.60
0
31/07/2019
56.60
56.60
55.42
55.87
3,053,301
55.96
0
30/07/2019
55.91
56.58
55.55
56.53
889,497
56.29
0
29/07/2019
55.47
56.52
55.45
56.26
927,358
56.16
0
26/07/2019
55.54
56.00
55.35
55.54
1,002,089
55.60
0
25/07/2019
55.65
55.90
55.06
55.44
995,439
55.45
0
24/07/2019
55.65
56.08
54.97
55.99
2,490,081
55.91
0
23/07/2019
55.41
56.40
55.05
56.27
1,828,187
56.11
0
22/07/2019
56.08
56.15
55.26
55.48
1,199,625
55.58
0
19/07/2019
56.70
56.82
55.94
55.94
1,269,579
56.20
0
18/07/2019
56.02
56.67
55.48
56.50
1,308,696
56.00
0
17/07/2019
57.23
57.27
56.01
56.23
1,504,575
56.38
0
16/07/2019
57.37
57.49
56.88
57.38
1,079,262
57.29
0
15/07/2019
57.76
57.79
57.04
57.44
1,319,996
57.43
0
12/07/2019
57.88
58.47
57.34
57.55
1,807,816
57.74
0
11/07/2019
59.44
60.12
57.52
57.97
4,297,464
58.68
0
10/07/2019
55.00
55.49
54.65
55.38
965,302
55.19
0
09/07/2019
55.00
55.35
54.66
54.83
1,059,960
54.88
0
08/07/2019
55.38
55.39
54.76
55.31
1,128,199
55.18
0
05/07/2019
55.24
56.11
55.11
55.57
1,115,934
55.52
0
03/07/2019
55.01
55.83
55.01
55.20
1,119,505
55.30
0
02/07/2019
54.87
55.00
54.14
54.80
999,854
54.60
0
01/07/2019
55.11
55.99
54.65
54.93
1,403,898
55.13
0
28/06/2019
54.83
55.22
54.36
54.49
3,429,360
54.54
0
27/06/2019
54.03
55.00
53.95
54.74
1,439,254
54.69
0
26/06/2019
53.81
54.13
53.28
53.70
1,676,909
53.70
0
25/06/2019
53.25
53.78
52.90
53.68
1,405,295
53.49
0
24/06/2019
53.71
53.75
52.76
53.14
2,970,335
53.15
0
21/06/2019
53.87
54.00
53.24
53.65
4,610,943
53.71
0
20/06/2019
54.89
55.05
53.28
53.87
2,360,176
53.86
0
19/06/2019
54.86
55.38
54.68
54.89
1,243,913
54.99
0
18/06/2019
54.82
55.32
54.55
54.66
1,326,247
54.81
0
17/06/2019
54.23
54.70
53.93
54.54
1,195,489
54.46
0
14/06/2019
54.65
54.67
54.05
54.17
1,246,711
54.26
0
13/06/2019
53.87
54.64
53.71
54.59
1,222,434
54.39
0
12/06/2019
53.85
54.03
53.05
53.66
1,859,470
53.58
0
11/06/2019
54.73
55.07
53.80
53.97
1,846,224
54.16
0
10/06/2019
54.33
55.52
54.30
55.03
1,506,459
55.09
0
07/06/2019
54.27
54.57
53.82
53.92
1,399,308
54.04
0
06/06/2019
53.14
54.60
53.04
54.11
2,045,749
54.09
0
05/06/2019
55.00
55.05
53.03
53.17
2,149,793
53.54
0
04/06/2019
54.27
55.75
54.25
54.62
2,801,256
54.98
0
03/06/2019
52.54
53.70
52.48
53.39
2,002,837
53.28
0
31/05/2019
52.25
52.72
52.04
52.37
1,713,023
52.37
0
30/05/2019
52.64
52.96
52.29
52.75
1,403,603
52.75
0
29/05/2019
52.46
52.95
52.12
52.52
2,171,617
52.48
0
28/05/2019
53.12
53.24
52.59
52.70
4,966,180
52.70
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
24 August 2019 09:13:43
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB4 - 2019-08-24 10:13:43 - 2019-08-24 09:13:43 - 1000 - Website: OKAY