CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.911 4.053 3.895 4.021 14,641,991 +0.11(+2.86%)
Jan 30, 2003 4.044 4.062 3.882 3.909 10,657,799 -0.12(-3.08%)
Jan 29, 2003 4.124 4.127 4.008 4.033 10,044,868 -0.15(-3.65%)
Jan 28, 2003 4.177 4.197 4.126 4.186 7,181,335 +0.06(+1.51%)
Jan 27, 2003 4.168 4.204 4.079 4.124 5,852,802 -0.11(-2.52%)
Jan 24, 2003 4.303 4.312 4.204 4.231 5,036,779 -0.07(-1.69%)
Jan 23, 2003 4.351 4.360 4.289 4.303 6,227,761 -0.05(-1.22%)
Jan 22, 2003 4.382 4.431 4.327 4.357 5,171,517 -0.04(-0.85%)
Jan 21, 2003 4.533 4.556 4.383 4.394 4,774,336 -0.11(-2.52%)
Jan 17, 2003 4.479 4.540 4.476 4.508 3,862,956 -0.03(-0.67%)
Jan 16, 2003 4.515 4.554 4.515 4.538 4,119,774 +0.07(+1.67%)
Jan 15, 2003 4.531 4.543 4.463 4.463 2,624,717 -0.09(-1.88%)
Jan 14, 2003 4.517 4.550 4.488 4.549 3,068,593 +0.03(+0.71%)
Jan 13, 2003 4.515 4.545 4.447 4.517 5,039,311 +0.02(+0.40%)
Jan 10, 2003 4.476 4.545 4.470 4.499 4,559,993 -0.02(-0.47%)
Jan 09, 2003 4.435 4.533 4.430 4.520 6,526,210 +0.09(+1.92%)
Jan 08, 2003 4.447 4.508 4.421 4.435 4,333,836 -0.00(-0.08%)
Jan 07, 2003 4.556 4.556 4.398 4.438 9,744,450 -0.12(-2.54%)
Jan 06, 2003 4.602 4.691 4.531 4.554 7,417,337 -0.05(-1.04%)
Jan 03, 2003 4.533 4.657 4.533 4.602 6,502,863 +0.09(+1.89%)
Jan 02, 2003 4.524 4.582 4.444 4.517 5,389,798 +0.08(+1.76%)
Dec 31, 2002 4.348 4.497 4.337 4.438 5,973,194 +0.09(+2.08%)
Dec 30, 2002 4.264 4.376 4.234 4.348 5,873,617 +0.08(+1.96%)
Dec 27, 2002 4.353 4.373 4.248 4.264 3,557,475 -0.07(-1.68%)
Dec 26, 2002 4.342 4.431 4.319 4.337 2,990,113 -0.01(-0.12%)
Dec 24, 2002 4.316 4.346 4.298 4.342 3,376,887 +0.02(+0.54%)
Dec 23, 2002 4.408 4.417 4.273 4.319 6,251,109 -0.09(-1.98%)
Dec 20, 2002 4.364 4.431 4.314 4.406 8,219,295 +0.03(+0.77%)
Dec 19, 2002 4.440 4.486 4.293 4.373 8,047,427 -0.06(-1.44%)
Dec 18, 2002 4.488 4.488 4.417 4.437 8,226,609 -0.06(-1.34%)
Dec 17, 2002 4.550 4.575 4.433 4.497 9,331,797 -0.02(-0.51%)
Dec 16, 2002 4.566 4.584 4.440 4.520 11,125,584 -0.01(-0.24%)
Dec 13, 2002 4.622 4.662 4.476 4.531 7,676,124 -0.15(-3.12%)
Dec 12, 2002 4.750 4.764 4.622 4.677 4,120,899 -0.06(-1.31%)
Dec 11, 2002 4.746 4.808 4.694 4.739 3,930,466 -0.07(-1.44%)
Dec 10, 2002 4.707 4.824 4.680 4.808 4,422,442 +0.12(+2.50%)
Dec 09, 2002 4.782 4.822 4.691 4.691 4,224,414 -0.11(-2.22%)
Dec 06, 2002 4.718 4.856 4.696 4.798 4,010,633 +0.08(+1.70%)
Dec 05, 2002 4.879 4.879 4.684 4.718 3,949,031 -0.11(-2.28%)
Dec 04, 2002 4.639 4.942 4.639 4.828 7,135,766 +0.13(+2.80%)
Dec 03, 2002 4.734 4.746 4.568 4.696 11,587,744 -0.04(-0.75%)
Dec 02, 2002 4.835 4.886 4.677 4.732 6,397,661 -0.05(-0.97%)
Nov 29, 2002 4.769 4.844 4.755 4.778 2,475,915 -0.00(-0.07%)
Nov 27, 2002 4.648 4.808 4.634 4.782 5,639,865 +0.15(+3.34%)
Nov 26, 2002 4.613 4.675 4.586 4.627 6,617,067 -0.02(-0.46%)
Nov 25, 2002 4.670 4.671 4.462 4.648 14,550,290 +0.01(+0.31%)
Nov 22, 2002 4.657 4.689 4.622 4.634 11,972,548 +0.01(+0.27%)
Nov 21, 2002 4.782 4.798 4.531 4.622 17,115,656 -0.20(-4.06%)
Nov 20, 2002 4.817 4.830 4.730 4.817 5,955,191 -0.01(-0.18%)
Nov 19, 2002 4.858 4.917 4.726 4.826 4,212,318 -0.03(-0.62%)
Nov 18, 2002 5.004 5.043 4.840 4.856 4,329,898 -0.14(-2.84%)
Nov 15, 2002 4.929 5.069 4.924 4.998 5,586,983 +0.04(+0.72%)
Nov 14, 2002 4.842 4.995 4.801 4.963 7,046,597 +0.22(+4.65%)
Nov 13, 2002 4.709 4.883 4.630 4.742 4,562,806 -0.01(-0.22%)
Nov 12, 2002 4.707 4.869 4.677 4.753 3,734,125 +0.07(+1.44%)
Nov 11, 2002 4.785 4.810 4.675 4.686 3,749,877 -0.10(-2.08%)
Nov 08, 2002 4.906 4.910 4.767 4.785 5,907,935 -0.11(-2.18%)
Nov 07, 2002 4.906 4.940 4.863 4.892 5,177,987 -0.01(-0.11%)
Nov 06, 2002 4.933 4.947 4.853 4.897 8,756,278 +0.02(+0.36%)
Nov 05, 2002 4.808 4.906 4.782 4.879 7,632,524 +0.05(+1.11%)
Nov 04, 2002 4.977 5.000 4.810 4.826 7,769,231 -0.14(-2.90%)
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.