CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 24.76 25.13 24.63 24.69 15,950,357 -0.36(-1.44%)
Sep 29, 2011 25.36 25.37 24.58 25.05 14,239,083 +0.04(+0.18%)
Sep 28, 2011 25.51 25.73 24.96 25.01 18,127,282 -0.49(-1.93%)
Sep 27, 2011 25.67 26.05 25.22 25.50 22,814,372 +0.21(+0.84%)
Sep 26, 2011 25.15 25.35 24.91 25.29 10,279,483 +0.20(+0.79%)
Sep 23, 2011 25.21 25.37 24.92 25.09 18,733,574 -0.35(-1.39%)
Sep 22, 2011 25.24 25.64 25.14 25.44 21,015,618 -0.53(-2.04%)
Sep 21, 2011 26.28 26.59 25.95 25.97 11,871,482 -0.35(-1.34%)
Sep 20, 2011 26.39 26.72 26.15 26.33 15,225,384 +0.09(+0.34%)
Sep 19, 2011 26.28 26.46 26.06 26.24 14,396,779 -0.39(-1.46%)
Sep 16, 2011 27.29 27.36 26.59 26.63 20,229,662 -0.50(-1.84%)
Sep 15, 2011 27.13 27.33 26.75 27.13 18,971,866 +0.17(+0.63%)
Sep 14, 2011 26.93 27.23 26.72 26.96 18,680,662 +0.08(+0.30%)
Sep 13, 2011 26.85 26.99 26.72 26.88 16,362,662 -0.16(-0.60%)
Sep 12, 2011 26.50 27.08 26.48 27.04 12,176,571 +0.21(+0.77%)
Sep 09, 2011 26.97 27.05 26.51 26.83 18,428,308 -0.38(-1.40%)
Sep 08, 2011 27.00 27.54 26.84 27.22 11,723,283 -0.01(-0.03%)
Sep 07, 2011 26.59 27.22 26.58 27.22 13,970,773 +0.90(+3.41%)
Sep 06, 2011 25.31 26.36 25.19 26.33 15,374,716 +0.28(+1.07%)
Sep 02, 2011 26.17 26.53 26.01 26.05 13,324,368 -0.26(-0.98%)
Sep 01, 2011 26.36 26.73 26.30 26.30 10,958,525 -0.10(-0.36%)
Aug 31, 2011 26.34 26.70 26.22 26.40 11,044,908 +0.11(+0.42%)
Aug 30, 2011 26.04 26.47 25.89 26.29 12,243,688 +0.15(+0.59%)
Aug 29, 2011 25.55 26.16 25.44 26.14 9,279,443 +0.89(+3.52%)
Aug 26, 2011 24.86 25.45 24.36 25.25 11,655,749 +0.27(+1.09%)
Aug 25, 2011 25.43 25.66 24.92 24.97 12,258,090 -0.35(-1.36%)
Aug 24, 2011 24.85 25.36 24.80 25.32 16,149,510 +0.77(+3.14%)
Aug 23, 2011 23.72 24.55 23.66 24.55 13,912,292 +0.87(+3.66%)
Aug 22, 2011 24.30 24.33 23.63 23.68 13,396,401 -0.12(-0.49%)
Aug 19, 2011 23.89 24.38 23.78 23.80 14,213,871 -0.43(-1.76%)
Aug 18, 2011 24.78 24.80 23.92 24.22 16,679,422 -1.05(-4.16%)
Aug 17, 2011 24.93 25.55 24.90 25.28 11,884,219 +0.43(+1.72%)
Aug 16, 2011 24.72 25.11 24.66 24.85 13,108,149 -0.15(-0.59%)
Aug 15, 2011 24.57 25.00 24.42 25.00 10,628,130 +0.55(+2.26%)
Aug 12, 2011 24.60 24.78 24.19 24.44 14,214,477 -0.01(-0.03%)
Aug 11, 2011 23.37 24.71 23.37 24.45 17,864,168 +0.88(+3.74%)
Aug 10, 2011 24.03 24.32 23.39 23.57 20,032,698 -0.86(-3.52%)
Aug 09, 2011 24.34 24.45 23.01 24.43 28,193,950 +0.68(+2.85%)
Aug 08, 2011 24.34 24.74 23.75 23.75 22,787,438 -1.35(-5.39%)
Aug 05, 2011 25.25 25.36 24.44 25.11 23,043,370 +0.11(+0.44%)
Aug 04, 2011 26.00 26.16 25.00 25.00 27,501,950 -1.62(-6.10%)
Aug 03, 2011 26.72 26.78 26.14 26.62 16,362,986 -0.10(-0.39%)
Aug 02, 2011 26.72 27.17 26.65 26.72 16,604,320 -0.24(-0.90%)
Aug 01, 2011 26.72 27.32 26.64 26.97 15,497,293 +0.24(+0.91%)
Jul 29, 2011 26.52 26.86 26.44 26.72 11,987,730 -0.05(-0.19%)
Jul 28, 2011 26.48 27.08 26.47 26.78 12,132,239 +0.26(+1.00%)
Jul 27, 2011 26.99 27.10 26.45 26.51 14,138,634 -0.59(-2.17%)
Jul 26, 2011 27.39 27.40 27.05 27.10 8,658,690 -0.15(-0.54%)
Jul 25, 2011 27.29 27.43 27.16 27.25 6,924,353 -0.21(-0.78%)
Jul 22, 2011 27.63 27.64 27.42 27.46 12,622,899 -0.35(-1.24%)
Jul 21, 2011 27.83 28.54 27.57 27.80 35,240,760 +0.64(+2.35%)
Jul 20, 2011 27.10 27.28 26.99 27.16 6,531,184 -0.03(-0.12%)
Jul 19, 2011 26.96 27.25 26.88 27.20 8,993,803 +0.28(+1.03%)
Jul 18, 2011 26.90 26.93 26.63 26.92 8,018,593 -0.06(-0.22%)
Jul 15, 2011 27.13 27.18 26.77 26.98 7,913,975 -0.11(-0.41%)
Jul 14, 2011 27.33 27.45 27.02 27.09 8,343,947 -0.24(-0.88%)
Jul 13, 2011 27.54 27.61 27.22 27.33 7,816,847 -0.05(-0.19%)
Jul 12, 2011 27.34 27.79 27.30 27.38 9,197,352 -0.05(-0.19%)
Jul 11, 2011 27.56 27.78 27.32 27.43 10,302,009 -0.48(-1.73%)
Jul 08, 2011 27.85 27.95 27.67 27.92 8,247,771 -0.32(-1.14%)
Jul 07, 2011 27.89 28.36 27.86 28.24 9,550,444 +0.57(+2.07%)
Jul 06, 2011 27.73 27.84 27.58 27.67 8,526,086 +0.05(+0.19%)
Jul 05, 2011 27.73 27.78 27.48 27.62 6,447,424 -0.21(-0.74%)
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.