CVS Health Corp (NY: CVS )

56.46 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 20.56 20.61 20.19 20.46 22,119,806 +0.17(+0.84%)
Nov 29, 2006 19.78 20.30 19.70 20.29 30,686,776 +0.68(+3.48%)
Nov 28, 2006 19.28 19.61 19.26 19.60 25,261,394 +0.27(+1.40%)
Nov 27, 2006 19.89 19.89 19.31 19.33 30,034,464 -0.55(-2.79%)
Nov 24, 2006 19.77 19.92 19.74 19.89 5,604,704 -0.02(-0.11%)
Nov 22, 2006 19.94 20.02 19.82 19.91 18,948,260 -0.06(-0.28%)
Nov 21, 2006 20.24 20.26 19.74 19.97 26,688,660 -0.26(-1.30%)
Nov 20, 2006 20.62 20.63 19.92 20.23 36,385,292 -0.44(-2.13%)
Nov 17, 2006 21.05 21.05 20.46 20.67 28,539,830 -0.38(-1.82%)
Nov 16, 2006 20.95 21.12 20.90 21.05 21,191,830 +0.14(+0.65%)
Nov 15, 2006 20.65 20.98 20.62 20.92 29,223,082 +0.36(+1.73%)
Nov 14, 2006 20.79 20.92 20.55 20.56 32,650,602 -0.05(-0.24%)
Nov 13, 2006 20.60 20.84 20.56 20.61 22,633,020 +0.02(+0.10%)
Nov 10, 2006 20.39 20.73 20.36 20.59 21,796,884 +0.25(+1.22%)
Nov 09, 2006 21.15 21.15 20.29 20.34 44,000,232 -0.72(-3.41%)
Nov 08, 2006 21.40 21.41 20.97 21.06 37,044,916 -0.22(-1.04%)
Nov 07, 2006 21.25 21.35 21.12 21.28 22,563,118 +0.06(+0.30%)
Nov 06, 2006 20.54 21.25 20.51 21.22 31,713,202 +0.75(+3.65%)
Nov 03, 2006 20.69 20.83 20.39 20.47 27,993,282 -0.05(-0.24%)
Nov 02, 2006 20.83 20.97 20.34 20.52 52,374,240 -0.14(-0.69%)
Nov 01, 2006 21.33 21.15 20.36 20.66 90,514,216 -1.65(-7.39%)
Oct 31, 2006 22.70 22.74 22.29 22.31 11,381,417 -0.25(-1.10%)
Oct 30, 2006 22.30 22.66 22.24 22.56 7,363,470 +0.38(+1.70%)
Oct 27, 2006 22.29 22.40 22.08 22.18 6,411,444 -0.11(-0.48%)
Oct 26, 2006 21.91 22.30 21.66 22.29 8,831,804 +0.34(+1.55%)
Oct 25, 2006 22.26 22.52 21.77 21.95 11,367,634 -0.40(-1.78%)
Oct 24, 2006 22.27 22.77 22.11 22.35 8,718,726 +0.09(+0.42%)
Oct 23, 2006 21.76 22.36 21.76 22.25 9,863,436 +0.43(+1.99%)
Oct 20, 2006 22.15 22.15 21.72 21.82 9,065,134 -0.33(-1.48%)
Oct 19, 2006 21.88 22.22 21.69 22.15 13,341,446 -0.17(-0.76%)
Oct 18, 2006 22.22 22.48 22.15 22.32 8,898,189 +0.18(+0.84%)
Oct 17, 2006 22.28 22.28 22.01 22.13 8,991,155 -0.09(-0.38%)
Oct 16, 2006 22.22 22.26 21.93 22.22 14,426,664 +0.11(+0.51%)
Oct 13, 2006 22.40 22.55 22.07 22.11 13,420,770 -0.29(-1.30%)
Oct 12, 2006 22.39 22.88 22.26 22.40 26,516,228 +0.24(+1.09%)
Oct 11, 2006 21.26 22.21 21.05 22.16 27,647,718 +1.02(+4.85%)
Oct 10, 2006 21.82 21.93 21.04 21.13 42,349,764 +0.00(+0.00%)
Oct 09, 2006 20.75 21.14 20.48 21.13 27,146,458 +0.28(+1.36%)
Oct 06, 2006 21.96 21.96 20.25 20.85 64,869,844 -1.14(-5.21%)
Oct 05, 2006 22.70 22.72 21.27 21.99 42,930,768 -0.87(-3.80%)
Oct 04, 2006 22.44 22.90 22.40 22.86 9,337,986 +0.28(+1.26%)
Oct 03, 2006 22.62 22.68 22.44 22.57 9,900,144 -0.12(-0.53%)
Oct 02, 2006 22.76 22.94 22.49 22.70 7,824,504 -0.14(-0.62%)
Sep 29, 2006 22.93 23.11 22.80 22.84 8,102,841 -0.11(-0.50%)
Sep 28, 2006 22.99 23.19 22.72 22.95 8,658,248 -0.05(-0.22%)
Sep 27, 2006 22.60 23.31 22.57 23.00 16,610,881 +0.50(+2.21%)
Sep 26, 2006 22.40 22.72 22.29 22.50 22,735,128 +0.39(+1.77%)
Sep 25, 2006 23.31 23.49 21.76 22.11 29,363,868 -1.37(-5.84%)
Sep 22, 2006 23.29 23.64 23.02 23.48 22,352,854 +0.40(+1.72%)
Sep 21, 2006 24.64 24.64 22.35 23.09 60,082,712 -2.10(-8.35%)
Sep 20, 2006 24.89 25.24 24.81 25.19 4,299,378 +0.46(+1.84%)
Sep 19, 2006 24.81 24.89 24.48 24.74 4,100,083 +0.05(+0.20%)
Sep 18, 2006 24.84 24.94 24.66 24.69 4,533,411 -0.01(-0.06%)
Sep 15, 2006 25.13 25.32 24.66 24.70 6,679,654 -0.28(-1.11%)
Sep 14, 2006 24.62 25.18 24.57 24.98 6,803,562 +0.19(+0.77%)
Sep 13, 2006 25.45 25.60 24.72 24.79 10,802,101 -0.78(-3.03%)
Sep 12, 2006 25.68 25.70 25.48 25.56 7,091,885 +0.06(+0.25%)
Sep 11, 2006 25.29 25.69 25.16 25.50 6,875,994 +0.26(+1.01%)
Sep 08, 2006 25.33 25.34 24.92 25.24 4,947,610 +0.28(+1.11%)
Sep 07, 2006 24.65 25.28 24.43 24.96 9,416,466 +0.31(+1.27%)
Sep 06, 2006 24.52 24.74 24.47 24.65 5,745,771 +0.14(+0.55%)
Sep 05, 2006 24.46 24.67 24.37 24.52 6,978,525 +0.37(+1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.