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 (%)
Apr 30, 2007 26.20 26.45 25.77 25.77 22,022,974 -0.35(-1.33%)
Apr 27, 2007 26.09 26.20 25.85 26.12 12,268,665 -0.09(-0.35%)
Apr 26, 2007 26.12 26.41 26.08 26.21 23,026,156 +0.13(+0.49%)
Apr 25, 2007 26.29 26.30 25.72 26.08 23,239,436 -0.02(-0.08%)
Apr 24, 2007 25.23 26.23 25.23 26.10 67,092,132 +1.15(+4.62%)
Apr 23, 2007 25.03 25.03 24.85 24.95 44,074,364 +0.09(+0.34%)
Apr 20, 2007 24.92 25.12 24.81 24.86 21,726,092 +0.04(+0.17%)
Apr 19, 2007 24.81 24.97 24.42 24.82 43,715,052 +0.24(+0.98%)
Apr 18, 2007 24.71 24.89 24.46 24.58 32,690,950 -0.11(-0.43%)
Apr 17, 2007 24.93 24.97 24.64 24.69 22,746,706 -0.16(-0.66%)
Apr 16, 2007 24.98 25.13 24.82 24.85 14,331,482 -0.13(-0.51%)
Apr 13, 2007 24.99 25.21 24.89 24.98 14,907,499 +0.07(+0.29%)
Apr 12, 2007 24.89 24.92 24.62 24.91 12,279,848 +0.01(+0.06%)
Apr 11, 2007 24.92 25.11 24.84 24.89 21,203,352 +0.01(+0.03%)
Apr 10, 2007 24.73 24.89 24.67 24.89 16,124,899 +0.07(+0.29%)
Apr 09, 2007 24.77 24.91 24.71 24.81 19,829,374 +0.12(+0.49%)
Apr 05, 2007 24.60 24.76 24.41 24.69 16,532,606 +0.10(+0.40%)
Apr 04, 2007 24.65 24.69 24.42 24.59 17,113,264 +0.21(+0.87%)
Apr 03, 2007 24.53 24.78 24.34 24.38 24,478,372 -0.09(-0.38%)
Apr 02, 2007 24.44 24.57 24.27 24.47 25,470,386 +0.20(+0.82%)
Mar 30, 2007 24.39 24.52 24.08 24.27 22,489,484 -0.01(-0.06%)
Mar 29, 2007 24.45 24.60 24.07 24.29 29,886,478 +0.15(+0.62%)
Mar 28, 2007 24.32 24.70 24.12 24.14 40,391,092 -0.30(-1.22%)
Mar 27, 2007 24.62 24.69 24.29 24.44 45,133,280 -0.18(-0.72%)
Mar 26, 2007 24.74 24.81 24.39 24.62 37,316,608 +0.04(+0.14%)
Mar 23, 2007 24.47 24.62 24.32 24.58 41,018,136 +0.18(+0.76%)
Mar 22, 2007 24.74 24.84 24.25 24.39 34,260,168 -0.26(-1.04%)
Mar 21, 2007 23.97 24.65 23.90 24.65 48,214,200 +0.71(+2.97%)
Mar 20, 2007 23.70 23.99 23.48 23.94 28,874,706 +0.38(+1.60%)
Mar 19, 2007 23.61 23.80 23.45 23.56 32,519,572 +0.14(+0.61%)
Mar 16, 2007 23.68 24.09 23.22 23.42 79,553,352 -0.28(-1.20%)
Mar 15, 2007 22.98 23.80 22.98 23.71 66,442,500 +0.73(+3.19%)
Mar 14, 2007 22.68 23.14 22.56 22.97 50,754,380 +0.29(+1.29%)
Mar 13, 2007 22.74 23.16 22.54 22.68 47,512,844 -0.06(-0.25%)
Mar 12, 2007 22.84 22.99 22.33 22.74 63,783,504 -0.44(-1.90%)
Mar 09, 2007 23.43 23.43 23.11 23.18 50,836,144 +0.14(+0.59%)
Mar 08, 2007 22.68 23.57 22.53 23.04 64,313,456 +0.78(+3.48%)
Mar 07, 2007 22.11 22.45 22.04 22.27 15,002,183 +0.01(+0.06%)
Mar 06, 2007 22.22 22.33 21.86 22.25 13,507,830 +0.36(+1.66%)
Mar 05, 2007 21.80 22.26 21.72 21.89 13,430,492 -0.11(-0.48%)
Mar 02, 2007 22.24 22.29 21.98 22.00 13,811,342 -0.28(-1.28%)
Mar 01, 2007 22.23 22.39 21.65 22.28 15,159,442 -0.06(-0.25%)
Feb 28, 2007 22.40 22.67 22.24 22.34 13,956,065 -0.06(-0.25%)
Feb 27, 2007 22.82 22.83 21.87 22.40 19,832,496 -0.63(-2.72%)
Feb 26, 2007 22.98 23.17 22.89 23.02 10,377,396 -0.07(-0.31%)
Feb 23, 2007 23.18 23.23 22.94 23.09 10,848,091 -0.03(-0.12%)
Feb 22, 2007 23.46 23.56 23.01 23.12 12,216,427 -0.39(-1.66%)
Feb 21, 2007 23.26 23.59 23.18 23.51 11,265,948 +0.18(+0.79%)
Feb 20, 2007 23.14 23.35 23.07 23.33 11,216,863 +0.06(+0.24%)
Feb 16, 2007 23.23 23.42 23.06 23.27 12,449,757 -0.13(-0.55%)
Feb 15, 2007 23.29 23.68 23.17 23.40 17,863,606 +0.14(+0.58%)
Feb 14, 2007 22.81 23.26 22.67 23.26 19,083,462 +0.45(+1.96%)
Feb 13, 2007 22.95 23.07 22.67 22.82 35,687,956 -0.28(-1.23%)
Feb 12, 2007 23.32 23.40 23.03 23.10 17,455,372 -0.30(-1.28%)
Feb 09, 2007 23.58 23.64 23.31 23.40 15,141,000 -0.15(-0.63%)
Feb 08, 2007 23.70 23.73 23.36 23.55 12,314,175 -0.09(-0.36%)
Feb 07, 2007 23.61 23.73 23.28 23.63 9,785,518 +0.01(+0.03%)
Feb 06, 2007 23.70 23.71 23.44 23.63 10,646,688 -0.05(-0.21%)
Feb 05, 2007 23.61 23.73 23.46 23.68 10,394,230 +0.08(+0.33%)
Feb 02, 2007 23.85 23.85 23.50 23.60 19,372,868 -0.07(-0.30%)
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.