CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 26.63 26.68 26.32 26.38 10,812,088 -0.34(-1.27%)
Mar 30, 2010 26.75 26.93 26.62 26.72 11,295,302 -0.03(-0.11%)
Mar 29, 2010 26.56 26.80 26.35 26.75 18,267,824 +0.20(+0.76%)
Mar 26, 2010 26.33 26.70 26.33 26.55 20,756,894 +0.27(+1.02%)
Mar 25, 2010 25.77 26.37 25.75 26.28 21,049,544 +0.66(+2.56%)
Mar 24, 2010 25.91 26.05 25.56 25.62 14,321,380 -0.30(-1.14%)
Mar 23, 2010 25.55 25.98 25.42 25.92 16,068,511 +0.53(+2.07%)
Mar 22, 2010 24.88 25.46 24.77 25.39 18,172,992 +0.46(+1.85%)
Mar 19, 2010 25.37 25.44 24.70 24.93 22,779,534 -0.39(-1.54%)
Mar 18, 2010 25.48 25.48 25.21 25.32 10,055,153 -0.09(-0.34%)
Mar 17, 2010 25.24 25.55 25.13 25.41 10,605,025 +0.20(+0.80%)
Mar 16, 2010 25.06 25.33 24.97 25.21 10,893,906 +0.14(+0.58%)
Mar 15, 2010 24.95 25.07 24.84 25.06 7,829,626 +0.07(+0.29%)
Mar 12, 2010 25.07 25.13 24.85 24.99 8,772,102 -0.02(-0.09%)
Mar 11, 2010 25.13 25.18 24.84 25.01 11,957,146 -0.14(-0.55%)
Mar 10, 2010 25.00 25.26 24.92 25.15 9,132,875 +0.12(+0.49%)
Mar 09, 2010 25.09 25.26 24.94 25.03 9,225,931 -0.11(-0.43%)
Mar 08, 2010 25.32 25.37 25.09 25.13 6,527,906 -0.14(-0.57%)
Mar 05, 2010 25.20 25.37 25.06 25.28 9,525,407 +0.12(+0.46%)
Mar 04, 2010 25.07 25.32 24.97 25.16 14,953,768 +0.09(+0.37%)
Mar 03, 2010 24.92 25.24 24.87 25.07 11,660,294 +0.07(+0.26%)
Mar 02, 2010 24.87 25.08 24.79 25.00 13,689,028 +0.17(+0.70%)
Mar 01, 2010 24.44 24.88 24.38 24.83 16,579,644 +0.48(+1.96%)
Feb 26, 2010 24.56 24.59 24.28 24.35 17,620,780 -0.18(-0.74%)
Feb 25, 2010 24.54 24.92 24.44 24.53 18,322,784 -0.37(-1.48%)
Feb 24, 2010 24.69 24.92 24.64 24.90 10,515,913 +0.26(+1.05%)
Feb 23, 2010 24.61 24.71 24.27 24.64 14,110,101 -0.05(-0.20%)
Feb 22, 2010 24.83 24.89 24.62 24.69 9,671,166 -0.06(-0.26%)
Feb 19, 2010 24.59 24.84 24.39 24.76 10,997,099 +0.14(+0.56%)
Feb 18, 2010 24.53 24.72 24.43 24.62 11,717,306 +0.09(+0.38%)
Feb 17, 2010 24.34 24.64 24.26 24.53 12,636,147 +0.34(+1.40%)
Feb 16, 2010 23.91 24.27 23.84 24.19 10,590,722 +0.38(+1.61%)
Feb 12, 2010 23.92 23.81 23.81 23.81 14,928,170 -0.16(-0.66%)
Feb 11, 2010 23.61 24.02 23.56 23.96 14,367,519 +0.35(+1.47%)
Feb 10, 2010 23.64 23.70 23.33 23.62 11,183,445 +0.01(+0.03%)
Feb 09, 2010 23.96 23.99 23.37 23.61 21,545,578 +0.00(+0.00%)
Feb 08, 2010 24.48 24.48 23.35 23.61 51,170,208 +1.19(+5.31%)
Feb 05, 2010 22.46 22.73 21.91 22.42 35,161,396 -0.06(-0.26%)
Feb 04, 2010 23.39 23.39 22.46 22.48 21,947,616 -1.19(-5.03%)
Feb 03, 2010 23.60 23.83 23.34 23.67 18,516,594 -0.42(-1.74%)
Feb 02, 2010 23.81 24.25 23.54 24.09 13,055,722 +0.57(+2.41%)
Feb 01, 2010 23.50 23.78 23.40 23.52 10,098,922 +0.16(+0.69%)
Jan 29, 2010 23.42 23.81 23.33 23.36 15,937,366 +0.03(+0.12%)
Jan 28, 2010 23.51 24.00 23.30 23.33 19,339,156 -0.10(-0.43%)
Jan 27, 2010 23.58 23.84 23.26 23.43 14,726,273 -0.25(-1.04%)
Jan 26, 2010 23.77 23.95 23.64 23.68 10,310,615 -0.17(-0.70%)
Jan 25, 2010 24.14 24.14 23.81 23.84 10,260,432 -0.14(-0.60%)
Jan 22, 2010 23.86 24.40 23.60 23.99 15,204,906 +0.00(+0.00%)
Jan 21, 2010 24.39 24.51 23.90 23.99 16,737,509 -0.44(-1.80%)
Jan 20, 2010 24.41 24.56 24.19 24.43 13,222,239 -0.01(-0.04%)
Jan 19, 2010 24.35 24.51 24.25 24.44 11,938,794 +0.03(+0.12%)
Jan 15, 2010 24.44 24.41 24.41 24.41 19,896,112 -0.03(-0.12%)
Jan 14, 2010 24.32 24.51 24.21 24.44 13,428,083 -0.01(-0.06%)
Jan 13, 2010 24.02 24.54 23.91 24.45 15,849,062 +0.30(+1.22%)
Jan 12, 2010 24.37 24.45 24.06 24.15 16,318,348 -0.27(-1.09%)
Jan 11, 2010 24.60 24.60 24.28 24.42 13,656,265 -0.05(-0.21%)
Jan 08, 2010 24.23 24.77 24.12 24.47 30,367,274 +0.17(+0.71%)
Jan 07, 2010 23.46 24.38 23.43 24.30 24,925,982 +0.86(+3.69%)
Jan 06, 2010 23.36 23.74 23.29 23.43 15,727,335 -0.21(-0.88%)
Jan 05, 2010 23.70 23.77 23.51 23.64 10,437,116 -0.09(-0.39%)
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.