CVS (CVS Health Corporation) - Sector: Health Care / Industry: Medical/Nursing Services



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-08-20 61.24 61.35 61.07 61.66 -0.0652% -0.2443% 0.9569% 692,161 $42,464,077
2019-08-19 60.81 61.39 60.60 61.55 1.8414% 0.8792% 1.5435% 10,071,000 $618,258,690
2019-08-16 59.28 60.28 57.92 60.55 2.4473% 0.7478% 4.3435% 9,558,400 $576,180,352
2019-08-15 58.80 58.84 57.92 59.15 0.4781% 0.4098% 2.077% 10,726,100 $631,123,724
2019-08-14 59.33 58.56 58.46 59.49 -2.1554% -0.8688% 1.7314% 10,561,400 $618,475,584
2019-08-13 58.70 59.85 58.48 59.97 1.8723% -0.0851% 2.4846% 8,243,200 $493,355,520
2019-08-12 59.05 58.75 58.56 59.26 -0.9108% -0.4048% 1.1812% 5,126,700 $301,193,625
2019-08-09 58.94 59.29 58.49 59.50 0.4234% -0.1694% 1.6975% 6,694,500 $396,916,905
2019-08-08 58.72 59.04 58.50 59.52 1.5829% 1.033% 1.7137% 14,892,100 $879,229,584
2019-08-07 56.27 58.12 56.01 58.28 7.4505% 4.0303% 3.895% 22,891,700 $1,330,465,604
2019-08-06 54.60 54.09 53.00 54.70 -0.7705% 0.1651% 3.1079% 12,803,400 $692,535,906
2019-08-05 55.05 54.51 54.06 55.95 -2.154% -1.1847% 3.378% 9,492,300 $517,425,273
2019-08-02 55.43 55.71 55.01 55.84 0.6141% 0.1084% 1.4864% 6,673,300 $371,769,543
2019-08-01 55.80 55.37 55.36 56.91 -0.8949% -0.1253% 2.7236% 11,847,900 $656,018,223
2019-07-31 56.60 55.87 55.40 56.60 -1.1675% 0.1238% 2.1201% 8,473,100 $473,392,097
2019-07-30 55.91 56.53 55.54 56.59 0.4799% -0.6221% 1.8555% 5,016,900 $283,605,357
2019-07-29 55.47 56.26 55.45 56.52 1.2964% -0.126% 1.8931% 4,951,600 $278,577,016
2019-07-26 55.54 55.54 55.35 56.00 0.1804% 0.1804% 1.1607% 4,753,300 $263,998,282
2019-07-25 55.68 55.44 55.05 55.90 -0.9823% -0.5537% 1.5206% 5,526,200 $306,372,528
2019-07-24 55.90 55.99 54.97 56.09 -0.4976% -0.6575% 1.9968% 6,774,800 $379,321,052
2019-07-23 55.41 56.27 55.05 56.40 1.4239% -0.1262% 2.3936% 6,973,400 $392,393,218
2019-07-22 56.08 55.48 55.25 56.16 -0.8223% 0.2503% 1.614% 5,717,300 $317,195,804
2019-07-19 56.70 55.94 55.94 56.82 -0.9912% 0.354% 1.5488% 5,480,900 $306,601,546
2019-07-18 56.07 56.50 55.47 56.68 0.4802% -0.2845% 2.1307% 6,066,200 $342,740,300
2019-07-17 57.33 56.23 56.01 57.37 -2.0042% -0.0871% 2.3706% 7,678,600 $431,767,678
2019-07-16 57.37 57.38 56.87 57.50 -0.1045% -0.1219% 1.0957% 5,063,000 $290,514,940
2019-07-15 57.76 57.44 57.04 57.79 -0.1911% 0.3649% 1.2978% 5,883,400 $337,942,496
2019-07-12 57.90 57.55 57.34 58.48 -0.7245% -0.1208% 1.9494% 10,089,400 $580,644,970
2019-07-11 59.37 57.97 57.52 60.13 4.6768% 7.2048% 4.3406% 29,037,100 $1,683,280,687
2019-07-10 55.00 55.38 54.65 55.50 1.0031% 0.31% 1.5315% 5,059,800 $280,211,724
2019-07-09 55.05 54.83 54.66 55.37 -0.8678% -0.4701% 1.2823% 5,757,900 $315,705,657
2019-07-08 55.38 55.31 54.76 55.45 -0.4679% -0.3419% 1.2444% 5,936,900 $328,369,939
2019-07-05 55.24 55.57 55.11 56.11 0.6703% 0.0725% 1.7822% 4,264,200 $236,961,594
2019-07-03 55.01 55.20 55.00 55.84 0.7299% 0.3832% 1.5043% 4,117,800 $227,302,560
2019-07-02 54.87 54.80 54.12 55.01 -0.2367% -0.1092% 1.6143% 4,960,200 $271,818,960
2019-07-01 55.10 54.93 54.65 55.99 0.8075% 1.1195% 2.3933% 7,991,100 $438,951,123
2019-06-28 54.83 54.49 54.35 55.24 -0.4567% 0.1644% 1.6112% 9,336,900 $508,767,681
2019-06-27 54.03 54.74 53.94 55.00 1.9367% 0.6145% 1.9273% 7,476,000 $409,236,240
2019-06-26 53.74 53.70 53.28 54.13 0.0373% 0.1118% 1.5643% 6,655,200 $357,384,240
2019-06-25 53.25 53.68 52.89 53.79 1.0162% 0.207% 1.6732% 7,865,700 $422,230,776
2019-06-24 53.71 53.14 52.76 53.75 -0.9506% 0.1118% 1.8419% 9,144,900 $485,959,986
2019-06-21 53.80 53.65 53.23 54.02 -0.4084% -0.1299% 1.4642% 12,482,100 $669,664,665
2019-06-20 54.89 53.87 53.28 55.08 -1.8583% 0% 3.268% 13,254,500 $714,019,915
2019-06-19 54.86 54.89 54.67 55.38 0.4208% 0.3659% 1.2821% 6,212,900 $341,026,081
2019-06-18 54.83 54.66 54.54 55.34 0.22% 0.5317% 1.4367% 7,156,800 $391,190,688
2019-06-17 54.23 54.54 53.93 54.70 0.683% 0.1108% 1.4077% 5,008,800 $273,179,952
2019-06-14 54.65 54.17 54.05 54.68 -0.7694% 0.1099% 1.1522% 4,680,700 $253,553,519
2019-06-13 53.87 54.59 53.71 54.64 1.7331% 0.3914% 1.702% 5,250,700 $286,635,713
2019-06-12 53.85 53.66 53.04 54.03 -0.5744% -0.2223% 1.8268% 9,404,900 $504,666,933
2019-06-11 54.43 53.97 53.79 55.09 -1.9262% -1.0903% 2.3598% 8,774,300 $473,548,971
2019-06-10 54.33 55.03 54.30 55.53 2.0586% 0.7604% 2.215% 8,007,800 $440,669,234
2019-06-07 54.27 53.92 53.81 54.62 -0.3511% 0.2957% 1.483% 7,826,000 $421,977,920
2019-06-06 53.14 54.11 53.02 54.61 1.7679% -0.0564% 2.9116% 10,043,000 $543,426,730
2019-06-05 55.00 53.17 53.02 55.05 -2.6547% 0.6957% 3.6876% 12,128,800 $644,888,296
2019-06-04 54.43 54.62 54.25 55.75 2.3038% 1.9479% 2.6906% 12,754,300 $696,639,866
2019-06-03 52.54 53.39 52.46 53.70 1.9477% 0.3246% 2.3091% 8,920,500 $476,265,495
2019-05-31 52.27 52.37 52.04 52.72 -0.7204% -0.91% 1.2898% 8,089,300 $423,636,641
2019-05-30 52.64 52.75 52.28 52.96 0.4379% 0.2285% 1.2764% 6,789,100 $358,125,025
2019-05-29 52.46 52.52 52.11 52.95 -0.3416% -0.4554% 1.5804% 9,578,200 $503,047,064
2019-05-28 53.12 52.70 52.58 53.24 -0.6972% 0.0942% 1.2397% 12,493,000 $658,381,100
2019-05-24 52.88 53.07 52.59 53.17 0.5304% 0.1705% 1.0908% 5,681,200 $301,501,284
2019-05-23 53.27 52.79 52.34 53.29 -1.7129% -0.8192% 1.788% 9,388,900 $495,640,031
2019-05-22 53.43 53.71 52.82 53.82 0.355% -0.1682% 1.858% 7,919,800 $425,372,458
2019-05-21 53.32 53.52 52.85 53.69 0.9811% 0.6038% 1.5629% 8,163,200 $436,894,464
2019-05-20 52.85 53.00 52.70 53.59 0.2269% -0.0567% 1.6681% 8,083,900 $428,446,700
2019-05-17 52.01 52.88 51.72 53.20 1.109% -0.5545% 2.782% 8,046,700 $425,509,496
2019-05-16 52.90 52.30 52.15 53.21 -0.9282% 0.2084% 1.9921% 11,823,600 $618,374,280
2019-05-15 52.71 52.79 51.88 53.07 -0.3398% -0.4908% 2.2423% 11,618,000 $613,314,220
2019-05-14 53.85 52.97 52.94 54.23 -1.5793% 0.0557% 2.3788% 10,772,900 $570,640,513
2019-05-13 54.30 53.82 53.30 54.45 -2.4293% -1.5591% 2.112% 11,183,800 $601,912,116
2019-05-10 55.30 55.16 54.24 55.62 -0.3433% -0.0903% 2.4815% 9,397,100 $518,344,035
2019-05-09 55.10 55.35 54.63 55.65 -0.6997% -1.1482% 1.8329% 9,255,700 $512,302,995
2019-05-08 55.36 55.74 54.88 56.12 0.7046% 0.0181% 2.2096% 8,841,200 $492,808,488
2019-05-07 56.35 55.35 54.92 56.48 -2.2085% -0.4417% 2.762% 9,586,900 $530,634,915
2019-05-06 55.97 56.60 55.41 56.62 -0.1059% -1.2178% 2.1371% 10,689,500 $605,025,700
2019-05-03 57.01 56.66 56.03 57.34 -0.1234% 0.4936% 2.2846% 11,035,600 $625,277,096
2019-05-02 57.21 56.73 55.57 57.37 -1.0466% -0.2093% 3.1375% 14,489,700 $822,000,681
2019-05-01 56.85 57.33 56.21 57.75 5.4248% 4.5421% 2.6667% 26,243,000 $1,504,511,190
2019-04-30 54.63 54.38 53.45 54.89 0.7224% 1.1854% 2.6234% 13,911,200 $756,491,056
2019-04-29 53.15 53.99 52.66 54.44 0.8593% -0.7099% 3.2697% 9,731,200 $525,387,488
2019-04-26 53.23 53.53 52.93 53.62 0.5636% 0.0021% 1.2868% 9,084,500 $486,293,285
2019-04-25 52.81 53.23 52.61 53.69 0.5668% -0.2267% 2.0129% 8,503,000 $452,614,690
2019-04-24 52.99 52.93 52.55 53.11 -0.0566% 0.0566% 1.045% 9,599,200 $508,085,656
2019-04-23 52.50 52.96 52.10 53.67 1.0109% 0.1335% 2.9253% 14,102,400 $746,863,104
2019-04-22 52.43 52.43 52.18 52.76 -0.38% -0.38% 1.0993% 9,122,500 $478,292,675
2019-04-18 52.44 52.63 52.26 53.16 0.1713% -0.1903% 1.693% 15,930,600 $838,427,478
2019-04-17 53.98 52.54 52.00 54.15 -2.5232% 0.1484% 3.9705% 22,106,000 $1,161,449,240
2019-04-16 54.73 53.90 53.34 54.83 -0.5902% 0.9406% 2.7217% 12,943,200 $697,638,480
2019-04-15 53.72 54.22 53.50 54.60 2.6699% 1.7232% 2.0147% 17,590,400 $953,751,488
2019-04-12 52.95 52.81 52.58 53.29 0.2277% 0.4935% 1.3323% 10,024,700 $529,404,407
2019-04-11 53.98 52.69 52.47 54.37 -2.1905% 0.2042% 3.4946% 11,354,700 $598,279,143
2019-04-10 53.70 53.87 53.03 53.89 0.2792% -0.0372% 1.5866% 11,853,400 $638,542,658
2019-04-09 54.10 53.72 53.45 54.33 -0.7941% -0.0923% 1.6197% 9,275,800 $498,295,976
2019-04-08 53.96 54.15 53.74 54.49 0.1665% -0.185% 1.3764% 8,374,100 $453,457,515
2019-04-05 53.61 54.06 53.51 54.20 1.236% 0.3933% 1.2731% 10,002,100 $540,713,526
2019-04-04 52.88 53.40 52.80 53.46 1.1555% 0.1705% 1.2325% 11,058,000 $590,497,200
2019-04-03 52.42 52.79 52.32 53.07 1.2661% 0.5563% 1.4132% 17,437,400 $920,520,346
2019-04-02 52.68 52.13 51.77 52.92 -3.8014% -2.7865% 2.1731% 22,104,400 $1,152,302,372
2019-04-01 54.16 54.19 53.45 54.34 0.4821% 0.4278% 1.6378% 10,790,100 $584,715,519
2019-03-29 53.55 53.93 53.29 53.97 0% 0% 0% 11,361,500 $612,725,695