CVS Health Corp (NY: CVS )

57.51 -0.89 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 20.48 20.75 20.37 20.63 3,480,964 +0.23(+1.12%)
Sep 29, 2005 20.19 20.52 19.94 20.40 4,111,616 +0.16(+0.77%)
Sep 28, 2005 20.36 20.72 20.24 20.24 5,304,708 -0.11(-0.52%)
Sep 27, 2005 20.23 20.43 19.94 20.35 6,931,127 +0.28(+1.38%)
Sep 26, 2005 20.25 20.26 19.86 20.07 8,656,279 -0.18(-0.88%)
Sep 23, 2005 20.22 20.46 19.95 20.25 6,261,235 -0.20(-0.97%)
Sep 22, 2005 19.91 20.52 19.91 20.45 7,242,797 +0.67(+3.38%)
Sep 21, 2005 19.91 20.12 19.67 19.78 8,919,567 -0.48(-2.35%)
Sep 20, 2005 21.00 21.05 20.24 20.26 8,355,017 -0.74(-3.52%)
Sep 19, 2005 21.22 21.22 20.87 21.00 4,516,393 -0.23(-1.07%)
Sep 16, 2005 20.87 21.22 20.73 21.22 7,981,464 +0.54(+2.61%)
Sep 15, 2005 20.63 20.88 20.40 20.68 2,425,423 +0.14(+0.66%)
Sep 14, 2005 21.22 21.26 20.53 20.55 5,171,517 -0.68(-3.18%)
Sep 13, 2005 21.51 21.58 21.11 21.22 4,341,149 -0.26(-1.19%)
Sep 12, 2005 20.98 21.54 20.92 21.48 4,287,141 +0.51(+2.44%)
Sep 09, 2005 20.86 21.19 20.80 20.97 4,038,481 +0.28(+1.34%)
Sep 08, 2005 20.09 20.93 20.06 20.69 6,085,429 -0.53(-2.51%)
Sep 07, 2005 21.09 21.27 20.76 21.22 5,274,751 +0.21(+1.02%)
Sep 06, 2005 20.62 21.02 20.61 21.01 5,254,920 +0.41(+2.00%)
Sep 02, 2005 20.73 20.83 20.29 20.60 4,175,047 -0.13(-0.62%)
Sep 01, 2005 20.97 21.29 20.62 20.73 4,434,819 -0.16(-0.75%)
Aug 31, 2005 20.58 20.90 20.26 20.88 5,028,200 +0.26(+1.28%)
Aug 30, 2005 20.69 20.75 20.43 20.62 6,410,881 -0.16(-0.79%)
Aug 29, 2005 20.44 20.81 20.30 20.78 2,930,057 +0.18(+0.86%)
Aug 26, 2005 20.85 20.89 20.51 20.61 4,045,091 -0.23(-1.13%)
Aug 25, 2005 20.55 20.92 20.51 20.84 6,364,328 +0.41(+1.98%)
Aug 24, 2005 20.34 20.56 20.19 20.43 6,515,240 +0.11(+0.52%)
Aug 23, 2005 20.33 20.43 20.16 20.33 3,593,339 +0.06(+0.28%)
Aug 22, 2005 20.55 20.62 20.01 20.27 5,632,974 -0.24(-1.18%)
Aug 19, 2005 20.87 20.90 20.48 20.51 3,877,302 -0.18(-0.86%)
Aug 18, 2005 20.76 20.83 20.52 20.69 3,553,115 -0.06(-0.31%)
Aug 17, 2005 20.51 20.87 20.38 20.75 3,975,191 +0.18(+0.90%)
Aug 16, 2005 21.26 21.27 20.51 20.57 7,602,145 -0.70(-3.28%)
Aug 15, 2005 21.03 21.29 20.83 21.27 3,663,521 +0.28(+1.32%)
Aug 12, 2005 21.01 21.10 20.75 20.99 4,704,576 -0.02(-0.10%)
Aug 11, 2005 21.22 21.36 20.85 21.01 4,183,627 -0.21(-1.01%)
Aug 10, 2005 21.32 21.79 21.14 21.22 5,475,873 +0.03(+0.13%)
Aug 09, 2005 21.02 21.29 20.97 21.20 4,308,238 +0.21(+0.98%)
Aug 08, 2005 21.35 21.38 20.89 20.99 5,092,897 -0.29(-1.37%)
Aug 05, 2005 21.33 21.33 20.90 21.28 5,653,789 -0.06(-0.30%)
Aug 04, 2005 21.86 21.86 21.29 21.34 7,865,995 -0.53(-2.44%)
Aug 03, 2005 22.36 22.37 21.75 21.88 7,734,070 -0.34(-1.54%)
Aug 02, 2005 22.04 22.22 21.98 22.22 4,835,376 +0.18(+0.81%)
Aug 01, 2005 22.16 22.32 21.93 22.04 4,469,136 -0.02(-0.10%)
Jul 29, 2005 22.04 22.19 22.04 22.06 6,833,520 +0.18(+0.84%)
Jul 28, 2005 21.90 22.14 21.74 21.88 5,368,983 +0.22(+1.02%)
Jul 27, 2005 21.86 22.47 21.54 21.66 3,527,799 +0.06(+0.26%)
Jul 26, 2005 21.58 21.72 21.57 21.60 3,143,838 +0.27(+1.27%)
Jul 25, 2005 21.51 21.61 21.33 21.33 2,997,989 -0.30(-1.38%)
Jul 22, 2005 21.56 21.66 21.35 21.63 4,036,512 +0.07(+0.33%)
Jul 21, 2005 21.97 21.97 21.50 21.56 4,715,124 -0.41(-1.88%)
Jul 20, 2005 21.87 22.04 21.70 21.97 3,274,356 -0.01(-0.03%)
Jul 19, 2005 21.99 22.09 21.80 21.98 5,446,056 +0.09(+0.39%)
Jul 18, 2005 21.83 21.96 21.79 21.89 4,505,985 +0.16(+0.75%)
Jul 15, 2005 21.72 21.87 21.50 21.73 5,045,921 +0.01(+0.03%)
Jul 14, 2005 21.92 22.15 21.63 21.72 3,975,331 -0.21(-0.97%)
Jul 13, 2005 21.95 22.09 21.84 21.93 6,296,537 -0.04(-0.19%)
Jul 12, 2005 21.82 22.15 21.75 21.98 8,245,596 +0.12(+0.55%)
Jul 11, 2005 21.49 21.88 21.45 21.86 8,299,322 +0.34(+1.59%)
Jul 08, 2005 20.99 21.58 20.91 21.52 7,519,867 +0.62(+2.96%)
Jul 07, 2005 20.80 20.95 20.62 20.90 5,297,957 -0.06(-0.27%)
Jul 06, 2005 21.32 21.33 20.81 20.95 5,397,253 -0.30(-1.41%)
Jul 05, 2005 20.58 21.25 20.56 21.25 4,421,176 +0.60(+2.89%)
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.