CVS Health Corp (NY: CVS )

57.51 -0.89 (-1.52%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 33.77 34.03 33.71 33.75 7,932,516 -0.06(-0.18%)
Jul 30, 2012 33.48 33.83 33.36 33.81 9,838,630 +0.29(+0.87%)
Jul 27, 2012 33.44 33.72 33.24 33.52 12,989,187 +0.28(+0.85%)
Jul 26, 2012 33.76 33.84 33.17 33.24 10,438,098 +0.01(+0.04%)
Jul 25, 2012 33.30 33.62 33.12 33.22 10,985,479 -0.04(-0.11%)
Jul 24, 2012 33.44 33.54 33.07 33.26 7,703,175 -0.16(-0.49%)
Jul 23, 2012 33.47 33.68 33.15 33.42 10,835,594 -0.20(-0.60%)
Jul 20, 2012 33.76 33.94 33.26 33.62 17,334,166 -0.26(-0.77%)
Jul 19, 2012 34.30 35.15 33.70 33.89 48,176,452 -2.25(-6.23%)
Jul 18, 2012 35.87 36.20 35.76 36.14 9,388,461 +0.13(+0.35%)
Jul 17, 2012 35.91 36.11 35.67 36.01 6,139,557 +0.28(+0.77%)
Jul 16, 2012 35.60 35.91 35.34 35.73 6,792,038 +0.01(+0.04%)
Jul 13, 2012 35.39 35.83 35.27 35.72 7,085,575 +0.39(+1.12%)
Jul 12, 2012 34.66 35.57 34.66 35.33 13,057,193 +0.46(+1.32%)
Jul 11, 2012 35.03 35.16 34.71 34.86 9,641,423 -0.02(-0.06%)
Jul 10, 2012 35.21 35.34 34.79 34.89 8,233,168 -0.27(-0.76%)
Jul 09, 2012 35.66 35.68 34.86 35.15 14,153,533 -0.62(-1.72%)
Jul 06, 2012 35.55 35.89 35.46 35.77 7,703,914 +0.01(+0.02%)
Jul 05, 2012 35.51 35.92 35.41 35.76 8,376,573 +0.21(+0.59%)
Jul 03, 2012 35.41 35.75 35.24 35.56 5,527,899 +0.01(+0.04%)
Jul 02, 2012 34.86 35.54 34.74 35.54 10,311,168 +0.80(+2.31%)
Jun 29, 2012 34.62 34.89 34.43 34.74 10,142,892 +0.55(+1.61%)
Jun 28, 2012 33.96 34.20 33.83 34.19 7,930,942 +0.00(+0.00%)
Jun 27, 2012 33.89 34.26 33.79 34.19 7,220,658 +0.41(+1.22%)
Jun 26, 2012 33.78 33.84 33.39 33.78 7,254,787 +0.17(+0.52%)
Jun 25, 2012 33.91 34.00 33.35 33.60 6,367,983 -0.52(-1.52%)
Jun 22, 2012 33.97 34.21 33.91 34.12 18,158,446 +0.38(+1.12%)
Jun 21, 2012 34.24 34.38 33.73 33.74 11,388,980 -0.45(-1.30%)
Jun 20, 2012 34.42 34.51 34.08 34.19 7,304,407 -0.19(-0.56%)
Jun 19, 2012 34.14 34.50 34.08 34.38 10,233,998 +0.43(+1.27%)
Jun 18, 2012 33.85 34.11 33.69 33.95 9,598,371 +0.01(+0.04%)
Jun 15, 2012 34.16 34.27 33.69 33.94 14,396,990 -0.12(-0.35%)
Jun 14, 2012 33.73 34.25 33.73 34.05 8,422,743 +0.46(+1.37%)
Jun 13, 2012 33.72 33.97 33.41 33.59 6,650,810 -0.15(-0.44%)
Jun 12, 2012 33.28 33.81 33.00 33.74 9,201,035 +0.49(+1.48%)
Jun 11, 2012 33.50 33.55 33.21 33.25 5,945,400 -0.12(-0.36%)
Jun 08, 2012 33.01 33.37 32.95 33.37 5,997,921 +0.33(+0.99%)
Jun 07, 2012 33.59 33.59 33.03 33.04 8,061,695 -0.29(-0.87%)
Jun 06, 2012 32.86 33.33 32.81 33.33 9,781,559 +0.60(+1.84%)
Jun 05, 2012 32.72 32.78 32.55 32.73 6,307,875 -0.06(-0.18%)
Jun 04, 2012 32.42 32.82 32.19 32.79 11,275,344 +0.38(+1.17%)
Jun 01, 2012 33.75 33.75 32.28 32.41 13,689,559 -1.00(-2.98%)
May 31, 2012 33.76 33.82 33.27 33.41 13,911,817 -0.29(-0.86%)
May 30, 2012 33.70 33.89 33.63 33.70 13,187,267 -0.23(-0.68%)
May 29, 2012 33.58 33.98 33.58 33.93 10,010,485 +0.49(+1.47%)
May 25, 2012 33.61 33.67 33.36 33.44 10,216,131 -0.14(-0.42%)
May 24, 2012 33.40 33.85 33.33 33.58 10,847,831 +0.28(+0.85%)
May 23, 2012 33.17 33.42 33.00 33.30 8,011,939 -0.11(-0.33%)
May 22, 2012 33.37 33.77 33.25 33.41 6,959,047 +0.04(+0.13%)
May 21, 2012 33.13 33.39 33.05 33.36 10,892,793 +0.33(+1.01%)
May 18, 2012 33.36 33.61 32.99 33.03 19,356,500 -0.33(-0.98%)
May 17, 2012 33.46 33.81 33.34 33.36 12,994,232 -0.22(-0.64%)
May 16, 2012 33.73 34.01 33.56 33.57 9,408,489 -0.12(-0.35%)
May 15, 2012 33.50 33.92 33.36 33.69 8,143,314 +0.15(+0.44%)
May 14, 2012 33.53 33.64 33.39 33.54 10,259,979 -0.15(-0.44%)
May 11, 2012 34.09 34.34 33.66 33.69 10,465,171 -0.48(-1.41%)
May 10, 2012 33.82 34.20 33.74 34.17 10,671,823 +0.55(+1.64%)
May 09, 2012 33.42 33.79 33.34 33.62 9,685,136 -0.03(-0.09%)
May 08, 2012 33.45 33.76 33.22 33.65 11,990,513 +0.01(+0.02%)
May 07, 2012 33.74 33.84 33.48 33.65 9,502,774 -0.12(-0.35%)
May 04, 2012 34.20 34.29 33.63 33.76 9,594,509 -0.54(-1.56%)
May 03, 2012 34.05 34.36 33.94 34.30 12,244,083 +0.16(+0.48%)
May 02, 2012 33.74 34.28 33.42 34.14 18,682,742 +0.90(+2.71%)
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.