CVS

CVS Health Corp

$53.10 0.31 (0.58%)
15:45 EDT CVS Stock Quote Delayed 15 Minutes
Dividend & Yield:       2.00 (3.77%)
P/E:       8.16
Market Cap:       53.98B
EPS:       6.51
Volume:       4.70M
Day's Range:       52.59 - 53.17
52wk Range:       51.72 - 82.15
Previous Close:       52.79
Historical Data for CVS
Date Open High Low Volume Close Change %
05/23/19 53.27 53.29 52.34 9,291,202 52.79 -0.92   -1.71%
05/22/19 53.43 53.82 52.82 7,919,380 53.71 0.19   0.36%
05/21/19 53.32 53.69 52.85 8,160,024 53.52 0.52   0.98%
05/20/19 52.85 53.60 52.70 8,082,690 53.00 0.12   0.23%
05/17/19 52.01 53.20 51.72 8,046,700 52.88 0.58   1.11%
05/16/19 52.90 53.21 52.15 11,821,683 52.30 -0.49   -0.93%
05/15/19 52.71 53.07 51.88 11,618,300 52.79 -0.18   -0.34%
05/14/19 53.85 54.23 52.94 10,763,155 52.97 -0.85   -1.58%
05/13/19 54.30 54.45 53.30 11,183,229 53.82 -1.34   -2.43%
05/10/19 55.30 55.62 54.24 9,397,100 55.16 -0.19   -0.34%
05/09/19 55.10 55.65 54.63 9,255,316 55.35 -0.39   -0.70%
05/08/19 55.36 56.12 54.88 8,840,167 55.74 0.39   0.70%
05/07/19 56.35 56.48 54.92 9,585,694 55.35 -1.25   -2.21%
05/06/19 55.97 56.62 55.41 10,689,176 56.60 -0.06   -0.11%
05/03/19 57.01 57.34 56.03 11,035,500 56.66 -0.07   -0.12%
05/02/19 57.21 57.37 55.57 14,489,511 56.73 -0.60   -1.05%
05/01/19 56.85 57.75 56.21 26,236,687 57.33 2.95   5.42%
04/30/19 54.63 54.89 53.45 13,892,952 54.38 0.39   0.72%
04/29/19 53.15 54.44 52.66 9,727,832 53.99 0.46   0.86%
04/26/19 53.23 53.62 52.93 9,084,400 53.53 0.30   0.56%
04/25/19 52.81 53.69 52.61 8,502,706 53.23 0.30   0.57%
04/24/19 52.99 53.11 52.56 9,597,906 52.93 -0.03   -0.06%
04/23/19 52.50 53.67 52.10 14,102,138 52.96 0.53   1.01%
04/22/19 52.43 52.76 52.18 9,122,123 52.43 -0.20   -0.38%
04/18/19 52.44 53.16 52.26 15,930,500 52.63 0.09   0.17%
04/17/19 53.98 54.15 52.00 22,099,655 52.54 -1.36   -2.52%
04/16/19 54.73 54.83 53.34 12,941,435 53.90 -0.32   -0.59%
04/15/19 53.72 54.60 53.50 17,589,131 54.22 1.41   2.67%
04/12/19 52.95 53.29 52.58 10,024,700 52.81 0.12   0.23%
04/11/19 53.98 54.37 52.47 11,352,675 52.69 -1.18   -2.19%
04/10/19 53.70 53.89 53.03 11,852,805 53.87 0.15   0.28%
04/09/19 54.10 54.33 53.45 9,275,720 53.72 -0.43   -0.79%
04/08/19 53.96 54.49 53.74 8,372,952 54.15 0.09   0.17%
04/05/19 53.61 54.20 53.51 10,002,000 54.06 0.66   1.24%
04/04/19 52.88 53.46 52.80 11,057,374 53.40 0.61   1.16%
04/03/19 52.42 53.07 52.32 17,436,059 52.79 0.66   1.27%
04/02/19 52.68 52.92 51.77 22,099,878 52.13 -2.06   -3.80%
04/01/19 54.16 54.34 53.45 10,785,588 54.19 0.26   0.48%
03/29/19 53.55 53.97 53.29 11,361,500 53.93 0.57   1.07%
03/28/19 54.18 54.60 53.25 11,563,715 53.36 -0.69   -1.28%
03/27/19 53.94 54.43 52.83 21,290,934 54.05 -1.34   -2.42%
03/26/19 55.38 56.17 55.08 11,729,959 55.39 0.44   0.80%
03/25/19 55.80 56.13 54.40 12,967,523 54.95 -1.09   -1.95%
03/22/19 57.11 57.28 55.92 10,204,200 56.04 -1.36   -2.37%
03/21/19 56.07 57.61 55.78 10,449,131 57.40 1.24   2.21%
03/20/19 56.82 56.90 55.81 11,404,929 56.16 -0.93   -1.63%
03/19/19 56.70 57.54 56.48 12,365,104 57.09 0.42   0.74%
03/18/19 55.61 56.92 55.56 12,731,109 56.67 1.07   1.92%
03/15/19 55.92 56.19 55.27 24,262,200 55.60 -0.28   -0.50%
03/14/19 56.95 57.41 55.67 15,215,446 55.88 -0.69   -1.22%
03/13/19 55.61 56.92 55.31 22,932,818 56.57 1.92   3.51%
03/12/19 54.02 54.93 53.72 16,676,397 54.65 0.90   1.67%
03/11/19 53.10 53.89 52.31 14,765,728 53.75 0.82   1.55%
03/08/19 52.06 53.10 51.93 21,748,200 52.93 0.57   1.09%
03/07/19 54.14 54.34 52.17 23,013,629 52.36 -1.64   -3.04%
03/06/19 54.74 55.01 54.00 15,859,761 54.00 -0.96   -1.75%
03/05/19 56.15 56.20 54.37 27,768,012 54.96 -1.00   -1.79%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!