CVS Health Corp (NY: CVS )

101.26 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 24.18 24.50 24.11 24.28 43,696 +0.14(+0.56%)
Sep 29, 2010 24.12 24.38 24.12 24.14 7,014 -0.12(-0.51%)
Sep 28, 2010 24.12 24.46 23.86 24.27 6,886 +0.65(+2.74%)
Sep 27, 2010 24.01 24.02 23.60 23.62 8,608,922 -0.31(-1.29%)
Sep 24, 2010 23.42 24.06 23.26 23.93 13,529,404 +0.86(+3.71%)
Sep 23, 2010 23.07 23.42 22.98 23.07 10,424,177 -0.15(-0.63%)
Sep 22, 2010 23.16 23.36 23.04 23.22 6,298,977 +0.04(+0.17%)
Sep 21, 2010 23.17 23.46 23.09 23.18 87,489 -0.20(-0.86%)
Sep 20, 2010 23.11 23.46 22.96 23.38 9,906,241 +0.36(+1.58%)
Sep 17, 2010 23.02 23.10 22.75 23.02 11,520,954 +0.31(+1.36%)
Sep 15, 2010 22.49 22.73 22.45 22.71 7,239,822 +0.12(+0.55%)
Sep 14, 2010 22.36 22.74 22.36 22.59 7,398 +0.03(+0.14%)
Sep 13, 2010 22.52 22.65 22.45 22.55 6,952,706 +0.16(+0.72%)
Sep 10, 2010 22.26 22.49 22.20 22.39 7,140,309 +0.21(+0.94%)
Sep 09, 2010 22.15 22.26 22.07 22.18 14,865 +0.20(+0.91%)
Sep 08, 2010 21.77 22.09 21.69 21.98 8,100 +0.24(+1.10%)
Sep 07, 2010 22.03 22.17 21.72 21.74 50,544 -0.39(-1.74%)
Sep 03, 2010 22.01 22.39 22.00 22.13 7,780,304 +0.29(+1.31%)
Sep 02, 2010 21.64 21.90 21.57 21.85 4,609 +0.25(+1.14%)
Sep 01, 2010 20.73 21.60 20.73 21.60 15,993,624 +0.78(+3.74%)
Aug 31, 2010 20.80 21.10 20.71 20.82 110,795 -0.36(-1.71%)
Aug 30, 2010 21.20 21.51 21.14 21.18 7,819,647 -0.05(-0.22%)
Aug 27, 2010 21.23 21.54 20.93 21.23 17,468,998 -0.39(-1.78%)
Aug 26, 2010 21.85 21.85 21.41 21.61 2,724 -0.02(-0.07%)
Aug 25, 2010 21.38 21.74 21.37 21.63 51,102 +0.08(+0.36%)
Aug 24, 2010 21.67 21.82 21.51 21.55 47,220 -0.42(-1.90%)
Aug 23, 2010 21.74 22.11 21.64 21.97 14,570,609 +0.37(+1.71%)
Aug 20, 2010 22.01 22.05 21.57 21.60 17,379,210 -0.41(-1.86%)
Aug 19, 2010 22.37 22.42 21.99 22.01 29,340 -0.41(-1.82%)
Aug 18, 2010 22.22 22.54 22.07 22.42 8,108 +0.13(+0.59%)
Aug 17, 2010 22.22 22.49 22.15 22.28 24,148 +0.14(+0.63%)
Aug 16, 2010 22.05 22.22 21.91 22.15 6,838,069 +0.00(+0.00%)
Aug 13, 2010 22.15 22.39 22.11 22.15 11,304,505 -0.19(-0.83%)
Aug 12, 2010 21.95 22.53 21.84 22.33 15,628,565 +0.25(+1.12%)
Aug 11, 2010 22.62 22.70 22.01 22.08 13,897,721 -0.86(-3.77%)
Aug 10, 2010 23.05 23.13 22.72 22.95 23,999 -0.20(-0.87%)
Aug 09, 2010 23.22 23.22 22.97 23.15 8,325,460 +0.12(+0.54%)
Aug 06, 2010 23.03 23.16 22.69 23.03 12,923,117 -0.22(-0.93%)
Aug 05, 2010 23.38 23.52 23.20 23.24 16,839,626 -0.34(-1.44%)
Aug 04, 2010 23.79 24.00 23.58 23.58 55,313 -0.23(-0.97%)
Aug 03, 2010 23.85 24.11 23.74 23.81 32,380 -0.20(-0.84%)
Aug 02, 2010 23.94 24.10 23.80 24.01 10,232,830 +0.33(+1.40%)
Jul 30, 2010 23.68 23.84 23.43 23.68 14,214,960 -0.16(-0.68%)
Jul 29, 2010 24.17 24.65 23.61 23.84 63,822 -0.49(-2.03%)
Jul 28, 2010 24.34 24.76 22.76 24.34 3,896 +0.73(+3.07%)
Jul 27, 2010 23.61 24.07 23.57 23.61 53,101 -0.31(-1.29%)
Jul 26, 2010 23.94 24.11 23.60 23.92 7,856,534 +0.05(+0.23%)
Jul 23, 2010 23.10 24.01 23.06 23.87 15,919,748 +0.78(+3.38%)
Jul 22, 2010 23.33 23.77 22.53 23.09 43,170 -0.03(-0.13%)
Jul 21, 2010 23.66 23.66 23.03 23.12 11,645,383 -0.41(-1.74%)
Jul 20, 2010 23.53 23.57 22.98 23.53 9,376,070 +0.32(+1.39%)
Jul 19, 2010 23.15 23.32 23.00 23.21 10,672,753 +0.09(+0.40%)
Jul 16, 2010 23.11 23.67 23.05 23.11 13,652,826 -0.37(-1.57%)
Jul 15, 2010 23.58 23.73 23.25 23.48 10,163,183 -0.12(-0.49%)
Jul 14, 2010 23.48 23.68 23.26 23.60 94,538 +0.09(+0.39%)
Jul 13, 2010 23.17 23.61 23.17 23.51 88,726 +0.45(+1.94%)
Jul 12, 2010 22.89 23.11 22.84 23.06 10,081,592 +0.13(+0.57%)
Jul 09, 2010 22.93 22.98 22.50 22.93 11,076,864 +0.28(+1.26%)
Jul 08, 2010 22.59 22.71 22.28 22.64 17,771 +0.25(+1.10%)
Jul 07, 2010 22.15 22.42 21.77 22.40 22,323,156 +0.43(+1.96%)
Jul 06, 2010 22.54 22.75 21.78 21.97 14,907 -0.41(-1.82%)
Jul 02, 2010 22.37 22.73 22.20 22.37 9,339,461 -0.12(-0.51%)
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.