CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.869 4.869 4.355 4.506 13,757,615 -0.36(-7.45%)
Sep 27, 2002 5.105 5.181 4.867 4.869 4,248,042 -0.27(-5.22%)
Sep 26, 2002 4.954 5.158 4.927 5.137 6,138,593 +0.23(+4.67%)
Sep 25, 2002 4.728 4.943 4.721 4.908 5,768,696 +0.23(+4.86%)
Sep 24, 2002 4.799 4.867 4.614 4.680 8,253,050 -0.17(-3.45%)
Sep 23, 2002 4.799 4.869 4.769 4.847 4,493,608 -0.04(-0.91%)
Sep 20, 2002 4.879 4.927 4.799 4.892 5,142,826 +0.03(+0.66%)
Sep 19, 2002 4.927 4.945 4.810 4.860 3,275,622 -0.07(-1.37%)
Sep 18, 2002 4.888 4.972 4.693 4.927 7,920,284 -0.12(-2.39%)
Sep 17, 2002 5.286 5.313 5.036 5.048 3,365,073 -0.21(-3.96%)
Sep 16, 2002 5.277 5.318 5.164 5.256 3,265,215 -0.02(-0.47%)
Sep 13, 2002 5.181 5.341 5.176 5.281 4,168,437 +0.02(+0.44%)
Sep 12, 2002 5.245 5.311 5.146 5.258 5,537,757 +0.01(+0.27%)
Sep 11, 2002 5.306 5.347 5.240 5.244 1,696,460 -0.03(-0.61%)
Sep 10, 2002 5.265 5.295 5.226 5.276 2,876,753 +0.04(+0.75%)
Sep 09, 2002 5.160 5.293 5.096 5.237 3,187,860 +0.06(+1.24%)
Sep 06, 2002 4.986 5.201 4.968 5.173 4,656,475 +0.22(+4.38%)
Sep 05, 2002 5.020 5.027 4.899 4.956 5,274,470 -0.11(-2.14%)
Sep 04, 2002 5.066 5.123 4.917 5.064 7,696,939 -0.02(-0.35%)
Sep 03, 2002 5.224 5.238 5.050 5.082 28,129 -0.14(-2.72%)
Aug 30, 2002 5.217 5.274 5.146 5.224 3,521,188 +0.01(+0.14%)
Aug 29, 2002 5.297 5.297 5.185 5.217 5,560,260 -0.12(-2.30%)
Aug 28, 2002 5.413 5.471 5.253 5.340 2,814,588 -0.11(-1.96%)
Aug 27, 2002 5.528 5.571 5.400 5.446 4,390,375 -0.04(-0.78%)
Aug 26, 2002 5.501 5.537 5.427 5.489 4,525,394 -0.06(-1.09%)
Aug 23, 2002 5.514 5.581 5.485 5.549 6,017,357 +0.02(+0.35%)
Aug 22, 2002 5.409 5.549 5.404 5.530 112,516 +0.12(+2.23%)
Aug 21, 2002 5.357 5.414 5.237 5.409 5,038,186 +0.06(+1.06%)
Aug 20, 2002 5.555 5.555 5.318 5.352 6,049,424 -0.01(-0.20%)
Aug 16, 2002 5.281 5.443 5.270 5.363 3,208,675 +0.00(+0.03%)
Aug 15, 2002 5.309 5.503 5.299 5.361 4,812,591 +0.03(+0.53%)
Aug 14, 2002 5.100 5.340 5.057 5.333 4,447,477 +0.23(+4.57%)
Aug 13, 2002 5.110 5.293 5.084 5.100 4,489,389 -0.01(-0.21%)
Aug 12, 2002 5.190 5.210 5.085 5.110 4,310,207 -0.11(-2.14%)
Aug 07, 2002 5.075 5.231 5.075 5.222 7,167,833 +0.24(+4.82%)
Aug 06, 2002 4.755 5.080 4.755 4.982 7,080,914 +0.28(+5.97%)
Aug 05, 2002 4.968 5.043 4.700 4.702 8,213,388 -0.22(-4.51%)
Aug 02, 2002 5.084 5.297 4.865 4.924 10,881,987 -0.17(-3.32%)
Aug 01, 2002 5.137 5.199 5.007 5.093 8,316,340 +0.01(+0.17%)
Jul 31, 2002 4.710 5.084 4.710 5.084 10,525,311 +0.42(+9.04%)
Jul 30, 2002 4.710 4.728 4.561 4.662 6,932,956 -0.06(-1.28%)
Jul 29, 2002 4.666 4.751 4.622 4.723 8,124,782 +0.11(+2.47%)
Jul 26, 2002 4.559 4.639 4.462 4.609 6,699,485 +0.04(+0.93%)
Jul 25, 2002 4.602 4.604 4.348 4.566 8,787,501 -0.04(-0.85%)
Jul 24, 2002 4.195 4.684 4.186 4.606 10,668,769 +0.26(+6.10%)
Jul 23, 2002 4.231 4.470 4.231 4.341 7,920,002 -0.10(-2.32%)
Jul 22, 2002 4.533 4.586 4.318 4.444 8,705,365 -0.14(-3.10%)
Jul 19, 2002 4.590 4.629 4.540 4.586 8,786,376 -0.07(-1.53%)
Jul 17, 2002 4.710 4.728 4.606 4.657 6,512,990 -0.20(-4.06%)
Jul 12, 2002 4.950 5.013 4.815 4.854 6,197,101 +0.04(+0.85%)
Jul 11, 2002 4.755 4.966 4.728 4.814 9,238,690 -0.10(-2.10%)
Jul 10, 2002 5.098 5.133 4.897 4.917 5,570,668 -0.15(-2.98%)
Jul 09, 2002 5.261 5.295 5.046 5.068 5,190,645 -0.16(-2.99%)
Jul 08, 2002 5.261 5.261 5.224 5.224 3,838,202 -0.03(-0.54%)
Jul 05, 2002 5.210 5.306 5.206 5.253 2,578,586 +0.04(+0.78%)
Jul 04, 2002 5.244 5.247 5.061 5.212 4,450,290 +0.00(+0.00%)
Jul 03, 2002 5.244 5.247 5.061 5.212 4,450,290 -0.01(-0.27%)
Jul 02, 2002 5.279 5.288 5.101 5.226 6,549,557 -0.13(-2.39%)
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.