CVS Health Corp (NY: CVS )

79.76 +0.33 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 22.70 22.71 22.38 22.38 17,887,138 -0.39(-1.73%)
Oct 28, 2010 22.97 22.97 22.62 22.78 13,240,722 -0.13(-0.58%)
Oct 27, 2010 22.72 22.94 22.44 22.91 13,805,970 -0.29(-1.25%)
Oct 25, 2010 23.46 23.59 23.16 23.20 10,709,775 -0.10(-0.41%)
Oct 22, 2010 23.19 23.52 23.13 23.30 10,485,688 +0.08(+0.35%)
Oct 21, 2010 23.09 23.42 22.94 23.22 10,309,409 +0.16(+0.71%)
Oct 20, 2010 22.70 23.16 22.69 23.05 8,718,126 +0.42(+1.86%)
Oct 19, 2010 22.95 23.10 22.52 22.63 10,799,922 -0.54(-2.33%)
Oct 18, 2010 23.15 23.22 22.95 23.17 9,994,664 -0.02(-0.10%)
Oct 15, 2010 23.31 23.38 23.07 23.19 11,042,821 +0.04(+0.19%)
Oct 14, 2010 23.45 23.51 22.93 23.15 10,739,724 -0.29(-1.23%)
Oct 13, 2010 22.96 23.68 22.87 23.44 19,317,054 +0.51(+2.23%)
Oct 12, 2010 22.92 23.04 22.79 22.93 11,274,933 -0.07(-0.32%)
Oct 11, 2010 23.12 23.19 22.98 23.00 9,425,175 -0.15(-0.64%)
Oct 08, 2010 23.15 23.29 22.68 23.15 30,114,872 -0.54(-2.28%)
Oct 07, 2010 24.02 24.07 23.61 23.69 25,203 -0.32(-1.33%)
Oct 06, 2010 23.74 24.01 23.68 24.01 10,471,688 +0.24(+1.03%)
Oct 05, 2010 23.47 24.06 23.41 23.76 63,724 +0.48(+2.07%)
Oct 04, 2010 23.44 23.79 23.22 23.28 8,245,481 -0.26(-1.10%)
Oct 01, 2010 23.54 23.72 23.36 23.54 11,457,574 +0.23(+1.00%)
Sep 30, 2010 23.21 23.52 23.14 23.31 45,517 +0.13(+0.56%)
Sep 29, 2010 23.16 23.41 23.16 23.18 7,307 -0.12(-0.51%)
Sep 28, 2010 23.16 23.48 22.90 23.30 7,173 +0.62(+2.74%)
Sep 27, 2010 23.05 23.06 22.66 22.68 8,967,653 -0.30(-1.29%)
Sep 24, 2010 22.48 23.10 22.33 22.97 14,093,170 +0.82(+3.71%)
Sep 23, 2010 22.15 22.48 22.06 22.15 10,858,549 -0.14(-0.63%)
Sep 22, 2010 22.23 22.42 22.12 22.29 6,561,453 +0.04(+0.17%)
Sep 21, 2010 22.25 22.52 22.16 22.25 91,134 -0.19(-0.86%)
Sep 20, 2010 22.19 22.52 22.04 22.45 10,319,031 +0.35(+1.58%)
Sep 17, 2010 22.10 22.17 21.84 22.10 12,001,029 +0.30(+1.36%)
Sep 15, 2010 21.59 21.82 21.56 21.80 7,541,503 +0.12(+0.55%)
Sep 14, 2010 21.47 21.83 21.47 21.68 7,706 +0.03(+0.14%)
Sep 13, 2010 21.62 21.74 21.55 21.65 7,242,423 +0.16(+0.72%)
Sep 10, 2010 21.37 21.59 21.31 21.50 7,437,843 +0.20(+0.94%)
Sep 09, 2010 21.26 21.37 21.19 21.30 15,485 +0.19(+0.91%)
Sep 08, 2010 20.90 21.21 20.82 21.10 8,438 +0.23(+1.10%)
Sep 07, 2010 21.15 21.28 20.85 20.87 52,650 -0.37(-1.74%)
Sep 03, 2010 21.13 21.50 21.12 21.25 8,104,506 +0.27(+1.31%)
Sep 02, 2010 20.78 21.02 20.71 20.97 4,801 +0.24(+1.14%)
Sep 01, 2010 19.90 20.73 19.90 20.73 16,660,073 +0.75(+3.74%)
Aug 31, 2010 19.97 20.26 19.88 19.99 115,412 -0.35(-1.71%)
Aug 30, 2010 20.36 20.65 20.30 20.33 8,145,489 -0.04(-0.22%)
Aug 27, 2010 20.38 20.68 20.10 20.38 18,196,924 -0.37(-1.79%)
Aug 26, 2010 20.97 20.97 20.56 20.75 2,837 -0.01(-0.07%)
Aug 25, 2010 20.53 20.87 20.52 20.76 53,232 +0.07(+0.36%)
Aug 24, 2010 20.80 20.95 20.65 20.69 49,187 -0.40(-1.90%)
Aug 23, 2010 20.87 21.22 20.77 21.09 15,177,761 +0.36(+1.71%)
Aug 20, 2010 21.13 21.16 20.70 20.73 18,103,394 -0.39(-1.86%)
Aug 19, 2010 21.47 21.52 21.11 21.13 30,562 -0.39(-1.82%)
Aug 18, 2010 21.33 21.64 21.19 21.52 8,446 +0.13(+0.59%)
Aug 17, 2010 21.33 21.59 21.27 21.39 25,154 +0.13(+0.63%)
Aug 16, 2010 21.17 21.33 21.04 21.26 7,123,009 +0.00(+0.00%)
Aug 13, 2010 21.26 21.49 21.22 21.26 11,775,559 -0.18(-0.83%)
Aug 12, 2010 21.07 21.63 20.96 21.44 16,279,801 +0.24(+1.12%)
Aug 11, 2010 21.72 21.79 21.13 21.20 14,476,834 -0.83(-3.77%)
Aug 10, 2010 22.13 22.20 21.81 22.03 24,999 -0.19(-0.87%)
Aug 09, 2010 22.29 22.29 22.05 22.22 8,672,379 +0.12(+0.54%)
Aug 06, 2010 22.10 22.23 21.78 22.10 13,461,619 -0.21(-0.93%)
Aug 05, 2010 22.45 22.58 22.27 22.31 17,541,328 -0.33(-1.44%)
Aug 04, 2010 22.84 23.04 22.64 22.64 57,618 -0.22(-0.97%)
Aug 03, 2010 22.90 23.15 22.79 22.86 33,729 -0.19(-0.84%)
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.