CVS Health Corp (NY: CVS )

56.46 +0.07 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 21.29 21.60 21.11 21.24 4,301,347 +0.05(+0.24%)
Mar 30, 2006 21.34 21.39 21.15 21.19 5,705,687 -0.18(-0.87%)
Mar 29, 2006 21.22 21.49 21.09 21.37 4,508,517 +0.27(+1.28%)
Mar 28, 2006 21.34 21.34 20.90 21.10 4,038,903 -0.06(-0.30%)
Mar 27, 2006 20.98 21.29 20.98 21.17 6,463,483 +0.51(+2.48%)
Mar 24, 2006 20.91 20.98 20.63 20.65 4,846,346 -0.31(-1.49%)
Mar 23, 2006 21.02 21.20 20.95 20.97 3,862,393 +0.01(+0.07%)
Mar 22, 2006 20.19 21.09 20.19 20.95 4,631,581 -0.11(-0.51%)
Mar 21, 2006 21.31 21.31 20.94 21.06 4,577,011 -0.15(-0.70%)
Mar 20, 2006 21.15 21.32 21.08 21.21 4,773,351 +0.16(+0.78%)
Mar 17, 2006 21.01 21.14 20.97 21.05 6,665,168 +0.00(+0.00%)
Mar 16, 2006 21.25 21.46 20.97 21.05 6,715,378 -0.08(-0.37%)
Mar 15, 2006 20.97 21.41 20.90 21.12 12,961,424 -0.61(-2.81%)
Mar 14, 2006 21.37 21.85 21.34 21.74 6,175,723 +0.36(+1.70%)
Mar 13, 2006 21.56 21.85 21.34 21.37 3,519,501 -0.24(-1.12%)
Mar 10, 2006 21.54 21.71 21.29 21.61 4,479,403 +0.20(+0.93%)
Mar 09, 2006 21.50 22.03 21.29 21.42 11,006,317 +0.04(+0.17%)
Mar 08, 2006 20.69 21.52 20.62 21.38 11,920,088 +0.82(+3.98%)
Mar 07, 2006 20.12 20.58 20.00 20.56 5,780,370 +0.35(+1.72%)
Mar 06, 2006 20.44 20.56 20.14 20.21 2,690,539 -0.19(-0.94%)
Mar 03, 2006 20.67 20.84 20.36 20.41 3,865,628 -0.27(-1.31%)
Mar 02, 2006 20.62 21.15 20.53 20.68 5,974,319 +0.01(+0.07%)
Mar 01, 2006 20.26 20.75 20.22 20.66 4,911,887 +0.52(+2.58%)
Feb 28, 2006 20.51 20.47 20.12 20.14 3,565,351 -0.36(-1.77%)
Feb 27, 2006 20.00 20.60 19.99 20.51 3,796,571 +0.45(+2.23%)
Feb 24, 2006 20.26 20.27 19.91 20.06 3,498,685 -0.21(-1.02%)
Feb 23, 2006 20.18 20.41 20.16 20.26 4,141,714 +0.03(+0.14%)
Feb 22, 2006 20.15 20.31 19.98 20.24 4,489,530 +0.20(+0.99%)
Feb 21, 2006 20.33 20.48 19.93 20.04 4,487,139 -0.30(-1.47%)
Feb 17, 2006 20.62 20.63 20.18 20.33 6,493,299 -0.36(-1.72%)
Feb 16, 2006 20.50 20.83 20.47 20.69 4,732,283 +0.09(+0.41%)
Feb 15, 2006 20.27 20.72 20.11 20.61 4,485,873 +0.26(+1.29%)
Feb 14, 2006 19.86 20.36 19.71 20.34 5,005,134 +0.50(+2.51%)
Feb 13, 2006 19.87 19.98 19.70 19.84 2,630,624 +0.01(+0.04%)
Feb 10, 2006 19.89 19.97 19.65 19.84 3,565,210 +0.02(+0.11%)
Feb 09, 2006 20.18 20.26 19.77 19.82 4,491,780 -0.23(-1.17%)
Feb 08, 2006 20.07 20.28 19.80 20.05 5,091,209 -0.11(-0.53%)
Feb 07, 2006 20.35 20.41 20.08 20.16 4,635,238 -0.24(-1.19%)
Feb 06, 2006 20.75 20.80 20.10 20.40 5,917,217 -0.38(-1.85%)
Feb 03, 2006 20.24 20.90 20.23 20.78 12,461,431 +0.37(+1.81%)
Feb 02, 2006 19.98 20.48 19.98 20.41 11,208,987 +0.66(+3.35%)
Feb 01, 2006 19.66 19.86 19.52 19.75 7,542,652 +0.01(+0.07%)
Jan 31, 2006 19.83 19.92 19.64 19.74 6,900,889 -0.07(-0.36%)
Jan 30, 2006 20.05 20.16 19.80 19.81 9,168,790 -0.15(-0.75%)
Jan 27, 2006 20.25 20.26 19.85 19.96 9,774,548 +0.33(+1.67%)
Jan 26, 2006 19.74 19.79 19.51 19.63 10,478,617 +0.16(+0.84%)
Jan 25, 2006 19.62 19.82 19.33 19.47 7,571,203 +0.01(+0.07%)
Jan 24, 2006 19.20 19.58 19.18 19.45 10,835,574 +0.28(+1.48%)
Jan 23, 2006 19.20 19.30 18.79 19.17 10,766,799 -0.12(-0.63%)
Jan 20, 2006 19.44 19.45 19.04 19.29 7,056,723 -0.21(-1.09%)
Jan 19, 2006 19.20 19.60 19.20 19.50 6,337,465 +0.16(+0.85%)
Jan 18, 2006 19.20 19.41 19.13 19.34 8,804,801 +0.24(+1.27%)
Jan 17, 2006 18.91 19.20 18.86 19.10 5,790,777 +0.08(+0.41%)
Jan 13, 2006 19.17 19.29 18.88 19.02 5,068,565 -0.18(-0.93%)
Jan 12, 2006 19.28 19.37 19.10 19.20 5,433,961 -0.05(-0.26%)
Jan 11, 2006 19.49 19.50 19.10 19.25 8,558,812 -0.05(-0.26%)
Jan 10, 2006 19.03 19.35 18.96 19.30 6,693,297 +0.14(+0.71%)
Jan 09, 2006 19.12 19.25 19.06 19.16 6,735,349 -0.14(-0.70%)
Jan 06, 2006 19.19 19.32 19.04 19.30 7,911,704 +0.11(+0.56%)
Jan 05, 2006 18.90 19.50 18.87 19.19 11,851,875 +0.46(+2.43%)
Jan 04, 2006 18.85 18.90 18.70 18.74 6,665,449 +0.00(+0.00%)
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.