CVS Health Corp (NY: CVS )

79.76 +0.33 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 22.78 22.94 22.78 22.81 6,610,615 +0.19(+0.84%)
Jul 28, 2005 22.64 22.89 22.48 22.62 5,193,851 +0.23(+1.02%)
Jul 27, 2005 22.60 23.23 22.26 22.39 3,412,725 +0.06(+0.26%)
Jul 26, 2005 22.31 22.45 22.30 22.33 3,041,288 +0.28(+1.27%)
Jul 25, 2005 22.23 22.34 22.05 22.05 2,900,197 -0.31(-1.38%)
Jul 22, 2005 22.29 22.39 22.07 22.36 3,904,844 +0.07(+0.33%)
Jul 21, 2005 22.71 22.71 22.23 22.28 4,561,320 -0.43(-1.88%)
Jul 20, 2005 22.61 22.78 22.43 22.71 3,167,549 -0.01(-0.03%)
Jul 19, 2005 22.73 22.84 22.53 22.72 5,268,410 +0.09(+0.39%)
Jul 18, 2005 22.56 22.70 22.52 22.63 4,359,003 +0.17(+0.75%)
Jul 15, 2005 22.45 22.61 22.23 22.46 4,881,327 +0.01(+0.03%)
Jul 14, 2005 22.66 22.89 22.36 22.45 3,845,659 -0.22(-0.97%)
Jul 13, 2005 22.69 22.84 22.57 22.67 6,091,148 -0.04(-0.19%)
Jul 12, 2005 22.56 22.89 22.48 22.72 7,976,630 +0.12(+0.55%)
Jul 11, 2005 22.21 22.62 22.17 22.59 8,028,604 +0.35(+1.59%)
Jul 08, 2005 21.70 22.31 21.62 22.24 7,274,575 +0.64(+2.96%)
Jul 07, 2005 21.50 21.65 21.31 21.60 5,125,142 -0.06(-0.27%)
Jul 06, 2005 22.03 22.05 21.51 21.66 5,221,198 -0.31(-1.41%)
Jul 05, 2005 21.28 21.97 21.25 21.97 4,276,961 +0.62(+2.89%)
Jul 01, 2005 21.35 21.38 21.15 21.35 3,638,035 -0.01(-0.07%)
Jun 30, 2005 21.57 21.74 21.35 21.37 6,143,939 -0.25(-1.16%)
Jun 29, 2005 21.56 21.70 21.45 21.62 5,211,810 +0.01(+0.03%)
Jun 28, 2005 21.13 21.61 21.04 21.61 5,709,236 +0.60(+2.87%)
Jun 27, 2005 21.09 21.28 20.95 21.01 4,678,466 -0.09(-0.42%)
Jun 24, 2005 21.24 21.29 20.90 21.09 7,175,661 -0.19(-0.90%)
Jun 23, 2005 21.46 21.54 21.09 21.29 5,040,242 -0.18(-0.82%)
Jun 22, 2005 21.45 21.54 21.24 21.46 3,604,837 +0.09(+0.41%)
Jun 21, 2005 21.42 21.51 21.15 21.37 5,135,074 -0.10(-0.48%)
Jun 20, 2005 21.59 21.68 21.35 21.48 5,271,539 -0.24(-1.08%)
Jun 17, 2005 21.76 21.78 21.54 21.71 7,182,872 +0.10(+0.44%)
Jun 16, 2005 21.54 21.67 21.34 21.62 5,920,805 +0.13(+0.62%)
Jun 15, 2005 21.61 21.61 21.12 21.48 4,675,608 +0.07(+0.31%)
Jun 14, 2005 21.20 21.62 21.19 21.42 4,525,265 +0.21(+1.00%)
Jun 13, 2005 21.34 21.47 21.19 21.20 3,870,829 -0.13(-0.62%)
Jun 10, 2005 21.44 21.45 21.24 21.34 4,419,957 -0.01(-0.03%)
Jun 09, 2005 21.23 21.50 21.13 21.34 4,997,384 +0.11(+0.52%)
Jun 08, 2005 21.59 21.61 21.12 21.23 5,476,306 -0.18(-0.86%)
Jun 07, 2005 21.34 21.81 21.31 21.42 8,433,103 +10.75(+100.76%)
Jun 06, 2005 10.64 10.75 10.59 10.67 8,802,090 +0.15(+1.38%)
Jun 03, 2005 10.56 10.58 10.45 10.52 8,652,971 +0.00(+0.03%)
Jun 02, 2005 10.22 10.59 10.08 10.52 16,944,030 +0.40(+3.94%)
Jun 01, 2005 10.06 10.22 10.05 10.12 5,990,330 +0.04(+0.42%)
May 31, 2005 10.10 10.12 10.07 10.08 6,338,092 -0.02(-0.20%)
May 27, 2005 10.11 10.13 10.07 10.10 2,577,197 -0.00(-0.02%)
May 26, 2005 10.13 10.15 10.08 10.10 7,819,756 +0.01(+0.13%)
May 25, 2005 10.10 10.13 10.07 10.09 7,079,605 -0.02(-0.18%)
May 24, 2005 10.14 10.16 10.08 10.11 5,694,814 -0.03(-0.27%)
May 23, 2005 10.14 10.19 10.12 10.13 5,113,849 +0.03(+0.27%)
May 20, 2005 10.12 10.13 10.05 10.11 4,498,326 -0.02(-0.18%)
May 19, 2005 10.12 10.17 10.08 10.12 5,660,799 +0.02(+0.18%)
May 18, 2005 10.05 10.20 10.04 10.11 7,297,568 +0.07(+0.71%)
May 17, 2005 9.922 10.04 9.922 10.03 8,058,673 +0.10(+1.02%)
May 16, 2005 9.897 9.994 9.889 9.933 6,524,491 +0.06(+0.65%)
May 13, 2005 9.906 9.957 9.784 9.869 5,166,367 -0.04(-0.37%)
May 12, 2005 9.858 9.959 9.821 9.906 6,297,003 +0.06(+0.58%)
May 11, 2005 9.783 9.895 9.617 9.849 5,395,760 +0.06(+0.66%)
May 10, 2005 9.830 9.849 9.728 9.784 4,753,841 -0.06(-0.60%)
May 09, 2005 9.687 9.880 9.687 9.843 4,920,376 -0.02(-0.19%)
May 06, 2005 9.950 10.04 9.841 9.862 6,868,444 -0.04(-0.43%)
May 05, 2005 9.722 9.996 9.652 9.904 10,014,088 +0.10(+0.97%)
May 04, 2005 9.711 9.827 9.702 9.808 8,201,533 +0.08(+0.83%)
May 03, 2005 9.661 9.784 9.604 9.728 6,405,577 +0.08(+0.86%)
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.