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 (%)
Aug 31, 2012 34.58 34.90 34.50 34.69 6,109,212 +0.27(+0.77%)
Aug 30, 2012 34.56 34.77 34.41 34.42 4,207,730 -0.18(-0.51%)
Aug 29, 2012 34.57 34.72 34.42 34.60 4,672,583 -0.01(-0.02%)
Aug 27, 2012 34.64 34.78 34.54 34.61 4,620,760 -0.09(-0.26%)
Aug 24, 2012 34.49 34.75 34.46 34.70 6,770,091 +0.16(+0.46%)
Aug 23, 2012 34.78 34.81 34.52 34.54 6,774,032 -0.27(-0.77%)
Aug 22, 2012 34.68 35.00 34.66 34.81 5,771,107 +0.05(+0.15%)
Aug 21, 2012 34.85 35.02 34.63 34.75 8,083,920 -0.14(-0.39%)
Aug 20, 2012 34.68 34.93 34.56 34.89 9,590,513 +0.38(+1.10%)
Aug 17, 2012 34.22 34.74 34.15 34.51 9,620,086 +0.43(+1.25%)
Aug 16, 2012 33.69 34.16 33.59 34.08 9,515,924 +0.40(+1.20%)
Aug 15, 2012 33.64 34.01 33.55 33.68 9,332,667 +0.08(+0.23%)
Aug 14, 2012 34.14 34.16 33.47 33.60 11,270,715 -0.44(-1.30%)
Aug 13, 2012 34.09 34.23 33.81 34.04 6,754,424 -0.19(-0.56%)
Aug 10, 2012 34.15 34.29 33.93 34.23 10,053,617 -0.05(-0.16%)
Aug 09, 2012 34.62 34.70 34.25 34.29 9,139,074 -0.41(-1.19%)
Aug 08, 2012 33.78 34.71 33.72 34.70 13,743,948 +1.10(+3.26%)
Aug 07, 2012 35.02 35.03 33.24 33.60 27,421,114 -0.59(-1.74%)
Aug 06, 2012 34.28 34.41 34.01 34.20 9,811,404 +0.11(+0.34%)
Aug 03, 2012 34.69 34.73 33.81 34.08 12,092,225 -0.12(-0.36%)
Aug 02, 2012 33.91 34.22 33.75 34.20 9,501,002 +0.05(+0.16%)
Aug 01, 2012 34.69 34.76 33.39 34.15 15,147,763 -0.31(-0.91%)
Jul 31, 2012 34.49 34.74 34.42 34.46 7,768,710 -0.06(-0.18%)
Jul 30, 2012 34.18 34.54 34.06 34.52 9,635,462 +0.30(+0.87%)
Jul 27, 2012 34.14 34.43 33.94 34.23 12,720,961 +0.29(+0.85%)
Jul 26, 2012 34.47 34.55 33.87 33.94 10,222,551 +0.02(+0.05%)
Jul 25, 2012 34.01 34.33 33.82 33.92 10,758,629 -0.04(-0.11%)
Jul 24, 2012 34.14 34.25 33.77 33.96 7,544,105 -0.17(-0.49%)
Jul 23, 2012 34.17 34.39 33.85 34.13 10,611,840 -0.21(-0.60%)
Jul 20, 2012 34.47 34.65 33.96 34.33 16,976,216 -0.27(-0.77%)
Jul 19, 2012 35.02 35.89 34.41 34.60 47,181,608 -2.30(-6.23%)
Jul 18, 2012 36.62 36.96 36.52 36.90 9,194,491 +0.13(+0.35%)
Jul 17, 2012 36.67 36.87 36.42 36.77 6,012,711 +0.28(+0.77%)
Jul 16, 2012 36.35 36.66 36.08 36.49 6,651,712 +0.02(+0.04%)
Jul 13, 2012 36.14 36.59 36.02 36.47 6,939,184 +0.40(+1.12%)
Jul 12, 2012 35.39 36.32 35.39 36.07 12,787,426 +0.47(+1.32%)
Jul 11, 2012 35.77 35.90 35.44 35.60 9,442,227 -0.02(-0.06%)
Jul 10, 2012 35.95 36.09 35.52 35.62 8,063,067 -0.27(-0.76%)
Jul 09, 2012 36.41 36.44 35.60 35.90 13,861,115 -0.63(-1.72%)
Jul 06, 2012 36.30 36.65 36.21 36.53 7,544,748 +0.01(+0.02%)
Jul 05, 2012 36.26 36.67 36.16 36.52 8,203,509 +0.21(+0.59%)
Jul 03, 2012 36.16 36.50 35.99 36.31 5,413,690 +0.02(+0.04%)
Jul 02, 2012 35.59 36.29 35.47 36.29 10,098,135 +0.82(+2.31%)
Jun 29, 2012 35.35 35.62 35.16 35.47 9,933,335 +0.56(+1.61%)
Jun 28, 2012 34.67 34.92 34.55 34.91 7,767,085 +0.00(+0.00%)
Jun 27, 2012 34.61 34.98 34.50 34.91 7,071,476 +0.42(+1.22%)
Jun 26, 2012 34.49 34.55 34.09 34.49 7,104,900 +0.18(+0.52%)
Jun 25, 2012 34.63 34.72 34.05 34.31 6,236,417 -0.53(-1.53%)
Jun 22, 2012 34.69 34.93 34.62 34.84 17,783,286 +0.39(+1.12%)
Jun 21, 2012 34.96 35.11 34.45 34.45 11,153,679 -0.46(-1.30%)
Jun 20, 2012 35.14 35.24 34.80 34.91 7,153,495 -0.20(-0.56%)
Jun 19, 2012 34.86 35.23 34.80 35.11 10,022,559 +0.44(+1.27%)
Jun 18, 2012 34.57 34.83 34.40 34.67 9,400,065 +0.02(+0.04%)
Jun 15, 2012 34.88 34.99 34.40 34.65 14,099,542 -0.12(-0.35%)
Jun 14, 2012 34.45 34.97 34.45 34.77 8,248,725 +0.47(+1.37%)
Jun 13, 2012 34.43 34.69 34.11 34.30 6,513,401 -0.15(-0.44%)
Jun 12, 2012 33.98 34.52 33.70 34.45 9,010,938 +0.50(+1.48%)
Jun 11, 2012 34.21 34.26 33.91 33.95 5,822,566 -0.12(-0.36%)
Jun 08, 2012 33.71 34.07 33.64 34.07 5,874,001 +0.33(+0.99%)
Jun 07, 2012 34.29 34.30 33.73 33.74 7,895,137 -0.30(-0.87%)
Jun 06, 2012 33.55 34.04 33.51 34.04 9,579,468 +0.61(+1.84%)
Jun 05, 2012 33.41 33.47 33.24 33.42 6,177,552 -0.06(-0.18%)
Jun 04, 2012 33.10 33.51 32.87 33.48 11,042,391 +0.39(+1.17%)
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.