CVS Health Corp (NY: CVS )

79.55 +0.12 (+0.15%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 29.00 29.29 28.89 29.13 11,870,435 +0.02(+0.08%)
Sep 27, 2007 29.02 29.12 28.40 29.11 9,715,277 +0.30(+1.05%)
Sep 26, 2007 28.96 29.25 28.61 28.80 17,867,476 +0.23(+0.80%)
Sep 25, 2007 27.98 28.92 27.90 28.58 15,191,204 +0.55(+1.97%)
Sep 24, 2007 27.87 28.30 27.72 28.02 12,553,635 +0.22(+0.79%)
Sep 21, 2007 27.94 28.11 27.70 27.80 21,572,836 +0.01(+0.05%)
Sep 20, 2007 27.89 27.93 27.64 27.79 12,685,573 -0.24(-0.84%)
Sep 19, 2007 27.93 28.21 27.79 28.02 14,954,587 +0.10(+0.34%)
Sep 18, 2007 27.57 28.20 27.41 27.93 16,705,386 +0.44(+1.60%)
Sep 17, 2007 27.70 27.75 27.35 27.49 9,565,780 -0.32(-1.14%)
Sep 14, 2007 27.64 27.89 27.46 27.80 13,683,770 +0.05(+0.19%)
Sep 13, 2007 27.55 27.96 27.38 27.75 9,780,348 +0.33(+1.21%)
Sep 12, 2007 27.52 27.86 27.40 27.42 11,556,518 -0.07(-0.27%)
Sep 11, 2007 27.53 27.64 27.25 27.50 8,936,379 +0.21(+0.75%)
Sep 10, 2007 27.39 27.55 26.92 27.29 8,793,110 -0.04(-0.16%)
Sep 07, 2007 27.55 27.61 27.13 27.33 12,909,796 -0.54(-1.92%)
Sep 06, 2007 27.77 28.14 27.61 27.87 8,665,155 -0.04(-0.16%)
Sep 05, 2007 28.18 28.23 27.53 27.91 13,251,844 -0.22(-0.78%)
Sep 04, 2007 27.99 28.19 27.50 28.14 10,914,706 +0.34(+1.22%)
Aug 31, 2007 27.42 27.96 27.40 27.80 14,501,258 +0.43(+1.56%)
Aug 30, 2007 27.14 27.82 27.06 27.37 12,659,586 -0.09(-0.32%)
Aug 29, 2007 26.92 27.53 26.63 27.46 11,108,533 +0.58(+2.16%)
Aug 28, 2007 26.82 27.05 26.70 26.88 11,641,742 -0.08(-0.30%)
Aug 27, 2007 26.92 27.16 26.83 26.96 6,876,792 -0.09(-0.33%)
Aug 24, 2007 27.38 27.38 26.47 27.05 8,627,257 -0.01(-0.05%)
Aug 23, 2007 27.40 27.41 26.94 27.06 9,622,380 -0.13(-0.49%)
Aug 22, 2007 27.20 27.39 27.08 27.19 12,677,546 +0.25(+0.93%)
Aug 21, 2007 26.89 26.95 26.58 26.94 16,350,859 +0.05(+0.19%)
Aug 20, 2007 27.08 27.34 26.83 26.89 11,027,725 -0.17(-0.62%)
Aug 17, 2007 27.39 27.55 26.58 27.06 25,546,524 +0.24(+0.88%)
Aug 16, 2007 26.97 27.16 26.53 26.83 25,543,690 -0.15(-0.54%)
Aug 15, 2007 27.49 27.83 26.97 26.97 26,433,404 -0.48(-1.74%)
Aug 14, 2007 28.01 28.07 27.45 27.45 17,269,088 -0.43(-1.53%)
Aug 13, 2007 27.93 28.17 27.68 27.88 14,742,079 -0.05(-0.18%)
Aug 10, 2007 27.12 28.06 27.11 27.93 17,576,806 +0.23(+0.82%)
Aug 09, 2007 28.43 28.44 27.69 27.70 25,690,100 -0.73(-2.58%)
Aug 08, 2007 27.89 28.69 27.89 28.44 28,553,824 +0.43(+1.52%)
Aug 07, 2007 27.38 28.08 27.19 28.01 24,232,352 +0.60(+2.20%)
Aug 06, 2007 26.83 27.41 26.76 27.41 19,233,648 +0.53(+1.97%)
Aug 03, 2007 26.91 27.23 26.67 26.88 19,645,324 -0.16(-0.60%)
Aug 02, 2007 26.83 27.23 26.57 27.04 36,990,996 +0.92(+3.52%)
Aug 01, 2007 25.61 26.64 25.61 26.12 17,804,030 +0.26(+0.99%)
Jul 31, 2007 26.20 26.48 25.86 25.86 18,691,778 +0.05(+0.20%)
Jul 30, 2007 26.11 26.24 25.58 25.81 15,575,983 -0.01(-0.06%)
Jul 27, 2007 26.02 26.24 25.76 25.83 14,601,268 -0.32(-1.24%)
Jul 26, 2007 26.42 26.63 25.93 26.15 23,619,878 -0.63(-2.36%)
Jul 25, 2007 26.28 26.84 26.28 26.78 14,541,754 +0.38(+1.45%)
Jul 24, 2007 26.13 26.95 26.13 26.40 11,520,766 -0.10(-0.36%)
Jul 23, 2007 26.36 26.68 26.24 26.50 11,086,733 +0.29(+1.09%)
Jul 20, 2007 26.19 26.39 25.97 26.21 13,387,743 -0.02(-0.08%)
Jul 19, 2007 26.55 26.89 25.83 26.23 22,120,614 -0.30(-1.14%)
Jul 18, 2007 26.62 26.81 26.20 26.53 15,411,350 +0.02(+0.08%)
Jul 17, 2007 26.65 26.72 26.42 26.51 8,560,316 -0.09(-0.33%)
Jul 16, 2007 26.60 26.75 26.57 26.60 8,393,907 -0.12(-0.47%)
Jul 13, 2007 27.08 27.08 26.50 26.72 14,572,693 -0.12(-0.44%)
Jul 12, 2007 26.66 26.94 26.42 26.84 17,395,460 +0.25(+0.94%)
Jul 11, 2007 26.93 26.93 26.25 26.59 9,467,818 +0.04(+0.14%)
Jul 10, 2007 26.80 26.83 26.44 26.55 11,818,894 -0.38(-1.42%)
Jul 09, 2007 27.01 27.12 26.81 26.94 9,240,935 -0.08(-0.30%)
Jul 06, 2007 26.90 27.11 26.68 27.02 9,746,192 +0.16(+0.60%)
Jul 05, 2007 26.86 27.16 26.55 26.86 6,926,948 +0.00(+0.00%)
Jul 03, 2007 27.10 27.12 26.70 26.86 3,849,747 +0.00(+0.00%)
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.