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



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-10-21 66.63 65.70 65.61 66.78 -0.6953% 0.7104% 1.7572% 6,098,664 $400,682,224
2019-10-18 66.32 66.16 65.73 66.46 -0.5113% -0.2707% 1.0984% 6,249,500 $413,466,920
2019-10-17 65.56 66.50 65.31 66.58 1.6664% 0.2293% 1.9075% 8,402,500 $558,766,250
2019-10-16 65.00 65.41 64.76 65.79 0.8946% 0.2622% 1.5656% 7,343,500 $480,338,335
2019-10-15 63.48 64.83 63.48 64.97 2.9211% 0.7779% 2.2934% 8,209,600 $532,228,368
2019-10-14 62.77 62.99 62.43 63.25 0.0794% -0.2701% 1.2964% 2,934,800 $184,863,052
2019-10-11 62.80 62.94 62.77 63.61 1.2874% 1.0621% 1.3205% 6,278,700 $395,181,378
2019-10-10 60.90 62.14 60.85 62.50 2.2039% 0.1645% 2.64% 6,729,200 $418,152,488
2019-10-09 60.86 60.80 60.61 61.34 0.6956% 0.795% 1.1901% 5,214,900 $317,065,920
2019-10-08 61.48 60.38 60.14 61.62 -2.5972% -0.8227% 2.4018% 6,950,500 $419,671,190
2019-10-07 62.13 61.99 61.73 62.55 -0.4017% -0.1767% 1.311% 4,465,500 $276,816,345
2019-10-04 61.15 62.24 61.13 62.32 1.6661% -0.1143% 1.9095% 4,677,400 $291,121,376
2019-10-03 61.51 61.22 60.37 61.78 -0.4553% 0.0163% 2.2823% 5,800,100 $355,082,122
2019-10-02 61.98 61.50 60.96 62.10 -1.3633% -0.5934% 1.8357% 6,398,400 $393,501,600
2019-10-01 63.20 62.35 61.76 63.56 -1.1416% 0.2061% 2.832% 5,996,600 $373,888,010
2019-09-30 62.11 63.07 61.77 63.44 1.5947% 0.0483% 2.6324% 6,383,400 $402,601,038
2019-09-27 61.94 62.08 61.58 62.50 0.7956% 0.5683% 1.472% 4,938,900 $306,606,912
2019-09-26 62.68 61.59 60.95 62.78 -1.5977% 0.1438% 2.9149% 7,455,800 $459,202,722
2019-09-25 62.65 62.59 62.47 63.37 -0.5403% -0.4449% 1.4202% 5,207,200 $325,918,648
2019-09-24 63.55 62.93 62.67 64.19 -0.663% 0.3157% 2.368% 6,519,500 $410,272,135
2019-09-23 63.93 63.35 63.10 64.32 -1.4774% -0.5754% 1.8968% 7,360,100 $466,262,335
2019-09-20 64.18 64.30 64.01 64.69 1.053% 0.8644% 1.0512% 10,375,300 $667,131,790
2019-09-19 63.45 63.63 63.28 64.03 0.5849% 0.3003% 1.1713% 4,543,600 $289,109,268
2019-09-18 63.22 63.26 62.74 63.54 -0.3466% -0.4096% 1.259% 4,747,100 $300,301,546
2019-09-17 63.50 63.48 63.15 63.75 0.0788% 0.1104% 0.9412% 4,652,500 $295,340,700
2019-09-16 63.30 63.43 63.18 63.85 -0.9835% -1.1864% 1.0493% 4,408,700 $279,643,841
2019-09-13 64.10 64.06 63.16 64.72 0.2504% 0.313% 2.4104% 6,184,500 $396,179,070
2019-09-12 64.94 63.90 63.64 65.25 -0.1406% 1.4846% 2.4674% 8,816,700 $563,387,130
2019-09-11 63.48 63.99 63.29 64.01 0.6132% -0.1887% 1.1248% 7,314,800 $468,074,052
2019-09-10 63.75 63.60 62.80 64.12 -0.1256% 0.1099% 2.0586% 10,239,200 $651,213,120
2019-09-09 62.54 63.68 62.51 63.86 2.3301% 0.4982% 2.114% 8,623,700 $549,157,216
2019-09-06 62.74 62.23 62.01 62.97 -0.8445% -0.0319% 1.5245% 7,124,800 $443,376,304
2019-09-05 63.01 62.76 62.38 63.34 1.784% 2.1894% 1.5156% 7,892,700 $495,345,852
2019-09-04 61.19 61.66 61.00 61.80 1.5983% 0.8239% 1.2945% 5,700,600 $351,498,996
2019-09-03 60.44 60.69 59.69 60.83 -0.3775% -0.7879% 1.8741% 5,379,400 $326,475,786
2019-08-30 60.67 60.92 60.26 61.15 1.2801% 0.8645% 1.4554% 6,310,300 $384,423,476
2019-08-29 60.12 60.15 59.85 60.60 1.1264% 1.076% 1.2376% 6,784,000 $408,057,600
2019-08-28 59.06 59.48 58.62 59.58 0.4899% -0.2196% 1.6113% 7,817,200 $464,967,056
2019-08-27 61.21 59.19 59.12 61.31 -2.5839% 0.7406% 3.572% 7,700,600 $455,798,514
2019-08-26 60.80 60.76 60.28 60.99 0.8632% 0.9296% 1.1641% 4,849,400 $294,649,544
2019-08-23 61.36 60.24 60.03 62.12 -2.917% -1.112% 3.3645% 9,353,100 $563,430,744
2019-08-22 61.91 62.05 61.10 62.17 0.6488% 0.4217% 1.7211% 6,401,900 $397,237,895
2019-08-21 62.18 61.65 61.60 62.58 0.1462% 1.0071% 1.566% 9,595,600 $591,568,740
2019-08-20 61.24 61.56 61.07 61.87 0.2769% -0.2443% 1.293% 8,961,400 $551,663,784
2019-08-19 60.81 61.39 60.60 61.55 1.8414% 0.8792% 1.5435% 10,072,100 $618,326,219
2019-08-16 59.28 60.28 57.92 60.55 2.4473% 0.7478% 4.3435% 9,643,600 $581,316,208
2019-08-15 58.80 58.84 57.92 59.15 0.4781% 0.4098% 2.077% 10,751,100 $632,594,724
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% 5,452,600 $320,340,250
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% 6,063,400 $342,582,100
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% 0% 0% 8,089,300 $423,636,641