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, 2003 5.558 5.560 5.462 5.521 6,139,155 -0.04(-0.64%)
Sep 29, 2003 5.541 5.569 5.457 5.557 6,656,448 +0.01(+0.26%)
Sep 26, 2003 5.528 5.573 5.519 5.542 5,942,815 +0.01(+0.10%)
Sep 25, 2003 5.494 5.565 5.469 5.537 6,876,979 +0.04(+0.78%)
Sep 24, 2003 5.626 5.626 5.480 5.494 5,757,726 -0.09(-1.53%)
Sep 23, 2003 5.510 5.621 5.505 5.580 5,525,380 +0.14(+2.51%)
Sep 22, 2003 5.503 5.533 5.411 5.443 3,997,413 -0.14(-2.42%)
Sep 19, 2003 5.532 5.583 5.432 5.578 4,574,057 +0.04(+0.64%)
Sep 18, 2003 5.482 5.549 5.459 5.542 4,488,826 +0.06(+1.07%)
Sep 17, 2003 5.400 5.496 5.395 5.484 5,026,090 +0.06(+1.15%)
Sep 16, 2003 5.397 5.457 5.327 5.421 5,912,435 +0.02(+0.46%)
Sep 15, 2003 5.368 5.407 5.345 5.397 2,871,971 +0.03(+0.53%)
Sep 12, 2003 5.333 5.368 5.253 5.368 3,525,408 +0.03(+0.50%)
Sep 11, 2003 5.333 5.372 5.324 5.341 8,468,800 +0.03(+0.64%)
Sep 10, 2003 5.381 5.411 5.272 5.308 7,105,949 -0.05(-0.90%)
Sep 09, 2003 5.421 5.427 5.338 5.356 6,999,903 -0.10(-1.86%)
Sep 08, 2003 5.519 5.528 5.386 5.457 7,186,117 -0.09(-1.57%)
Sep 05, 2003 5.567 5.603 5.510 5.544 3,395,733 -0.06(-0.98%)
Sep 04, 2003 5.651 5.654 5.507 5.599 5,655,336 -0.05(-0.82%)
Sep 03, 2003 5.786 5.795 5.617 5.645 9,535,451 -0.13(-2.31%)
Sep 02, 2003 5.786 5.813 5.708 5.779 5,481,780 -0.02(-0.28%)
Aug 29, 2003 5.757 5.837 5.685 5.795 4,661,257 +0.04(+0.68%)
Aug 28, 2003 5.670 5.773 5.665 5.756 7,520,852 +0.11(+1.95%)
Aug 27, 2003 5.533 5.656 5.532 5.645 5,266,031 +0.11(+2.02%)
Aug 26, 2003 5.537 5.580 5.466 5.533 4,320,896 -0.03(-0.51%)
Aug 25, 2003 5.530 5.562 5.430 5.562 4,508,798 +0.01(+0.26%)
Aug 22, 2003 5.555 5.564 5.517 5.548 4,572,370 +0.01(+0.16%)
Aug 21, 2003 5.448 5.541 5.421 5.539 5,285,721 +0.09(+1.66%)
Aug 20, 2003 5.437 5.469 5.425 5.448 3,467,743 -0.02(-0.45%)
Aug 19, 2003 5.493 5.493 5.421 5.473 5,542,258 -0.00(-0.03%)
Aug 18, 2003 5.475 5.475 5.405 5.475 4,473,355 +0.00(+0.00%)
Aug 15, 2003 5.510 5.530 5.427 5.475 2,891,380 -0.05(-0.87%)
Aug 14, 2003 5.525 5.539 5.473 5.523 4,280,672 -0.01(-0.13%)
Aug 13, 2003 5.466 5.539 5.457 5.530 5,678,402 +0.08(+1.53%)
Aug 12, 2003 5.416 5.448 5.389 5.446 2,934,980 +0.03(+0.53%)
Aug 11, 2003 5.356 5.439 5.341 5.418 4,435,663 +0.08(+1.43%)
Aug 08, 2003 5.297 5.379 5.292 5.341 4,455,072 +0.04(+0.81%)
Aug 07, 2003 5.226 5.333 5.222 5.299 3,736,657 +0.09(+1.64%)
Aug 06, 2003 5.213 5.272 5.164 5.213 3,904,868 +0.00(+0.00%)
Aug 05, 2003 5.377 5.377 5.208 5.213 4,243,260 -0.14(-2.69%)
Aug 04, 2003 5.341 5.386 5.288 5.357 5,427,773 +0.03(+0.63%)
Aug 01, 2003 5.329 5.352 5.279 5.324 5,963,068 -0.01(-0.13%)
Jul 31, 2003 5.288 5.407 5.274 5.331 15,447,043 +0.18(+3.59%)
Jul 30, 2003 4.977 5.196 4.977 5.146 10,649,641 +0.21(+4.32%)
Jul 29, 2003 5.039 5.087 4.933 4.933 5,645,491 -0.13(-2.53%)
Jul 28, 2003 4.968 5.084 4.895 5.061 5,158,297 +0.09(+1.75%)
Jul 25, 2003 4.929 5.002 4.890 4.974 2,293,920 +0.04(+0.83%)
Jul 24, 2003 4.959 4.977 4.908 4.933 4,635,379 +0.02(+0.33%)
Jul 23, 2003 4.934 4.934 4.862 4.917 2,881,254 -0.02(-0.50%)
Jul 22, 2003 4.934 4.981 4.876 4.942 3,204,456 +0.00(+0.00%)
Jul 21, 2003 4.878 4.942 4.842 4.942 5,038,467 +0.07(+1.35%)
Jul 18, 2003 4.940 4.940 4.853 4.876 6,122,278 -0.02(-0.47%)
Jul 17, 2003 5.013 5.020 4.894 4.899 7,934,348 -0.12(-2.44%)
Jul 16, 2003 5.068 5.082 4.984 5.022 4,297,830 -0.05(-0.91%)
Jul 15, 2003 5.084 5.144 5.014 5.068 7,991,731 -0.00(-0.07%)
Jul 14, 2003 5.217 5.217 5.066 5.071 5,808,358 -0.01(-0.24%)
Jul 11, 2003 4.998 5.114 4.986 5.084 4,015,134 +0.08(+1.60%)
Jul 10, 2003 5.039 5.041 4.933 5.004 7,318,042 -0.06(-1.19%)
Jul 09, 2003 5.101 5.149 5.064 5.064 6,642,102 -0.04(-0.73%)
Jul 08, 2003 5.062 5.165 5.041 5.101 8,172,882 +0.05(+0.91%)
Jul 07, 2003 5.022 5.055 4.998 5.055 5,352,387 +0.07(+1.32%)
Jul 03, 2003 4.977 4.998 4.924 4.990 4,673,071 -0.01(-0.28%)
Jul 02, 2003 5.014 5.039 4.961 5.004 6,490,205 -0.01(-0.21%)
Jul 01, 2003 4.982 5.029 4.917 5.014 4,694,168 +0.03(+0.64%)
Jun 30, 2003 4.943 5.002 4.931 4.982 5,141,419 +0.04(+0.83%)
Jun 27, 2003 5.032 5.034 4.929 4.942 4,195,722 -0.09(-1.70%)
Jun 26, 2003 4.902 5.041 4.883 5.027 6,347,028 +0.13(+2.65%)
Jun 25, 2003 4.966 4.968 4.879 4.897 9,074,980 -0.07(-1.36%)
Jun 24, 2003 4.870 4.995 4.824 4.965 10,219,268 +0.27(+5.72%)
Jun 23, 2003 4.856 4.862 4.652 4.696 8,719,992 -0.19(-3.96%)
Jun 20, 2003 4.796 4.924 4.780 4.890 8,550,936 +0.13(+2.69%)
Jun 19, 2003 4.915 4.968 4.753 4.762 10,930,088 -0.25(-4.97%)
Jun 18, 2003 5.020 5.030 4.958 5.011 5,144,513 -0.01(-0.28%)
Jun 17, 2003 5.069 5.069 4.995 5.025 4,525,957 -0.00(-0.04%)
Jun 16, 2003 4.974 5.052 4.942 5.027 3,079,844 +0.08(+1.54%)
Jun 13, 2003 4.993 5.018 4.906 4.950 3,499,529 -0.04(-0.71%)
Jun 12, 2003 5.101 5.101 4.924 4.986 4,338,055 -0.08(-1.58%)
Jun 11, 2003 4.959 5.066 4.922 5.066 5,180,519 +0.13(+2.67%)
Jun 10, 2003 4.950 4.961 4.892 4.934 4,545,366 +0.05(+0.95%)
Jun 09, 2003 4.815 4.942 4.812 4.888 5,900,621 +0.06(+1.21%)
Jun 06, 2003 4.883 4.947 4.808 4.830 4,844,940 -0.02(-0.37%)
Jun 05, 2003 4.831 4.890 4.766 4.847 5,199,928 -0.05(-0.98%)
Jun 04, 2003 4.844 4.906 4.810 4.895 6,478,110 +0.08(+1.59%)
Jun 03, 2003 4.718 4.844 4.712 4.819 6,257,860 +0.10(+2.15%)
Jun 02, 2003 4.675 4.835 4.666 4.718 7,849,117 +0.08(+1.69%)
May 30, 2003 4.622 4.700 4.614 4.639 4,532,708 +0.04(+0.93%)
May 29, 2003 4.623 4.655 4.533 4.597 8,171,757 -0.02(-0.46%)
May 28, 2003 4.618 4.714 4.607 4.618 5,334,947 +0.00(+0.00%)
May 27, 2003 4.604 4.655 4.550 4.618 8,686,237 -0.02(-0.54%)
May 23, 2003 4.684 4.684 4.607 4.643 4,286,860 -0.03(-0.68%)
May 22, 2003 4.568 4.682 4.543 4.675 8,592,567 +0.17(+3.79%)
May 21, 2003 4.444 4.504 4.417 4.504 4,761,115 +0.06(+1.24%)
May 20, 2003 4.470 4.533 4.417 4.449 5,066,877 -0.02(-0.48%)
May 19, 2003 4.641 4.641 4.430 4.470 6,251,671 -0.17(-3.68%)
May 16, 2003 4.657 4.657 4.566 4.641 5,639,303 -0.05(-1.02%)
May 15, 2003 4.728 4.757 4.591 4.689 6,451,106 -0.04(-0.94%)
May 14, 2003 4.879 4.886 4.675 4.734 6,412,850 -0.08(-1.66%)
May 13, 2003 4.796 4.883 4.758 4.814 7,607,489 +0.02(+0.52%)
May 12, 2003 4.716 4.789 4.666 4.789 8,348,970 +0.06(+1.28%)
May 09, 2003 4.719 4.742 4.666 4.728 7,713,536 +0.02(+0.34%)
May 08, 2003 4.639 4.712 4.595 4.712 7,008,060 +0.08(+1.73%)
May 07, 2003 4.680 4.694 4.598 4.632 11,638,095 -0.05(-1.03%)
May 06, 2003 4.529 4.709 4.501 4.680 17,795,816 +0.15(+3.38%)
May 05, 2003 4.510 4.559 4.467 4.527 11,628,531 +0.03(+0.71%)
May 02, 2003 4.350 4.568 4.350 4.495 9,175,400 +0.15(+3.56%)
May 01, 2003 4.293 4.353 4.239 4.341 6,337,746 +0.04(+0.87%)
Apr 30, 2003 4.337 4.373 4.266 4.303 11,380,995 -0.09(-1.98%)
Apr 29, 2003 4.284 4.390 4.284 4.390 7,302,008 +0.10(+2.24%)
Apr 28, 2003 4.259 4.311 4.239 4.295 5,661,525 +0.04(+0.83%)
Apr 25, 2003 4.177 4.284 4.174 4.259 12,575,353 +0.09(+2.22%)
Apr 24, 2003 4.152 4.168 4.092 4.167 7,328,449 +0.02(+0.39%)
Apr 23, 2003 4.191 4.202 4.111 4.151 6,172,629 -0.03(-0.64%)
Apr 22, 2003 4.079 4.193 4.079 4.177 4,475,324 +0.07(+1.82%)
Apr 21, 2003 4.151 4.177 4.097 4.103 4,553,804 -0.02(-0.47%)
Apr 17, 2003 3.999 4.204 3.999 4.122 12,015,586 -0.09(-2.15%)
Apr 16, 2003 4.311 4.316 4.191 4.213 7,653,058 -0.10(-2.35%)
Apr 15, 2003 4.334 4.337 4.248 4.314 6,902,295 -0.04(-0.86%)
Apr 14, 2003 4.247 4.355 4.227 4.351 6,517,209 +0.14(+3.33%)
Apr 11, 2003 4.259 4.293 4.204 4.211 5,547,883 -0.04(-0.96%)
Apr 10, 2003 4.245 4.263 4.206 4.252 6,125,934 +0.00(+0.04%)
Apr 09, 2003 4.295 4.328 4.225 4.250 5,007,807 -0.05(-1.08%)
Apr 08, 2003 4.341 4.342 4.245 4.296 4,690,793 -0.01(-0.12%)
Apr 07, 2003 4.390 4.426 4.291 4.302 4,850,847 +0.02(+0.50%)
Apr 04, 2003 4.344 4.344 4.264 4.280 6,900,889 +0.02(+0.46%)
Apr 03, 2003 4.319 4.335 4.215 4.261 12,500,249 -0.01(-0.17%)
Apr 02, 2003 4.227 4.302 4.220 4.268 6,697,235 +0.08(+1.91%)
Apr 01, 2003 4.227 4.250 4.154 4.188 8,860,918 -0.05(-1.22%)
Mar 31, 2003 3.969 4.334 3.969 4.239 9,003,532 -0.19(-4.22%)
Mar 28, 2003 4.483 4.483 4.419 4.426 3,331,318 -0.07(-1.58%)
Mar 27, 2003 4.497 4.513 4.431 4.497 4,358,589 -0.02(-0.39%)
Mar 26, 2003 4.552 4.559 4.497 4.515 4,025,542 -0.01(-0.31%)
Mar 25, 2003 4.488 4.558 4.476 4.529 6,035,922 +0.02(+0.35%)
Mar 24, 2003 4.742 4.742 4.446 4.513 4,508,517 -0.23(-4.80%)
Mar 21, 2003 4.696 4.741 4.622 4.741 6,171,503 +0.12(+2.50%)
Mar 20, 2003 4.511 4.630 4.478 4.625 5,457,871 +0.12(+2.56%)
Mar 19, 2003 4.470 4.510 4.417 4.510 9,923,069 -0.13(-2.83%)
Mar 18, 2003 4.719 4.737 4.584 4.641 6,535,774 -0.09(-1.88%)
Mar 17, 2003 4.502 4.741 4.476 4.730 8,087,651 +0.21(+4.64%)
Mar 14, 2003 4.462 4.568 4.453 4.520 4,991,492 +0.05(+1.07%)
Mar 13, 2003 4.382 4.472 4.332 4.472 5,206,679 +0.12(+2.78%)
Mar 12, 2003 4.364 4.382 4.300 4.351 4,984,741 -0.03(-0.61%)
Mar 11, 2003 4.364 4.422 4.339 4.378 5,069,409 +0.01(+0.33%)
Mar 10, 2003 4.488 4.502 4.364 4.364 3,469,712 -0.14(-3.12%)
Mar 07, 2003 4.444 4.527 4.431 4.504 4,259,856 -0.01(-0.24%)
Mar 06, 2003 4.469 4.552 4.390 4.515 6,164,190 +0.04(+0.99%)
Mar 05, 2003 4.469 4.481 4.414 4.470 8,026,611 +0.02(+0.44%)
Mar 04, 2003 4.444 4.479 4.390 4.451 14,410,489 +0.08(+1.79%)
Mar 03, 2003 4.426 4.444 4.314 4.373 8,949,524 -0.05(-1.20%)
Feb 28, 2003 4.419 4.453 4.378 4.426 5,800,763 +0.01(+0.20%)
Feb 27, 2003 4.410 4.444 4.342 4.417 6,288,801 +0.02(+0.49%)
Feb 26, 2003 4.430 4.486 4.394 4.396 4,543,959 -0.03(-0.72%)
Feb 25, 2003 4.444 4.446 4.339 4.428 10,236,708 -0.04(-0.88%)
Feb 24, 2003 4.595 4.595 4.462 4.467 6,818,471 -0.15(-3.27%)
Feb 21, 2003 4.515 4.634 4.481 4.618 6,105,963 +0.09(+2.08%)
Feb 20, 2003 4.517 4.561 4.494 4.524 4,514,424 +0.00(+0.00%)
Feb 19, 2003 4.568 4.586 4.495 4.524 6,363,625 -0.01(-0.16%)
Feb 18, 2003 4.470 4.568 4.469 4.531 6,750,961 +0.09(+2.00%)
Feb 14, 2003 4.392 4.462 4.309 4.442 9,815,898 +0.05(+1.13%)
Feb 13, 2003 4.438 4.438 4.319 4.392 11,637,251 -0.05(-1.04%)
Feb 12, 2003 4.497 4.568 4.438 4.438 6,668,824 -0.04(-0.95%)
Feb 11, 2003 4.470 4.604 4.470 4.481 7,030,845 +0.07(+1.53%)
Feb 10, 2003 4.431 4.437 4.373 4.414 8,452,203 -0.01(-0.28%)
Feb 07, 2003 4.488 4.511 4.399 4.426 6,795,405 -0.04(-0.80%)
Feb 06, 2003 4.444 4.510 4.437 4.462 9,062,322 +0.02(+0.40%)
Feb 05, 2003 4.408 4.504 4.387 4.444 12,042,871 +0.08(+1.83%)
Feb 04, 2003 4.364 4.412 4.303 4.364 19,167,104 +0.22(+5.18%)
Feb 03, 2003 4.088 4.159 4.079 4.149 12,289,844 +0.13(+3.18%)
Jan 31, 2003 3.911 4.053 3.895 4.021 14,641,991 +0.11(+2.86%)
Jan 30, 2003 4.044 4.062 3.882 3.909 10,657,799 -0.12(-3.08%)
Jan 29, 2003 4.124 4.127 4.008 4.033 10,044,868 -0.15(-3.65%)
Jan 28, 2003 4.177 4.197 4.126 4.186 7,181,335 +0.06(+1.51%)
Jan 27, 2003 4.168 4.204 4.079 4.124 5,852,802 -0.11(-2.52%)
Jan 24, 2003 4.303 4.312 4.204 4.231 5,036,779 -0.07(-1.69%)
Jan 23, 2003 4.351 4.360 4.289 4.303 6,227,761 -0.05(-1.22%)
Jan 22, 2003 4.382 4.431 4.327 4.357 5,171,517 -0.04(-0.85%)
Jan 21, 2003 4.533 4.556 4.383 4.394 4,774,336 -0.11(-2.52%)
Jan 17, 2003 4.479 4.540 4.476 4.508 3,862,956 -0.03(-0.67%)
Jan 16, 2003 4.515 4.554 4.515 4.538 4,119,774 +0.07(+1.67%)
Jan 15, 2003 4.531 4.543 4.463 4.463 2,624,717 -0.09(-1.88%)
Jan 14, 2003 4.517 4.550 4.488 4.549 3,068,593 +0.03(+0.71%)
Jan 13, 2003 4.515 4.545 4.447 4.517 5,039,311 +0.02(+0.40%)
Jan 10, 2003 4.476 4.545 4.470 4.499 4,559,993 -0.02(-0.47%)
Jan 09, 2003 4.435 4.533 4.430 4.520 6,526,210 +0.09(+1.92%)
Jan 08, 2003 4.447 4.508 4.421 4.435 4,333,836 -0.00(-0.08%)
Jan 07, 2003 4.556 4.556 4.398 4.438 9,744,450 -0.12(-2.54%)
Jan 06, 2003 4.602 4.691 4.531 4.554 7,417,337 -0.05(-1.04%)
Jan 03, 2003 4.533 4.657 4.533 4.602 6,502,863 +0.09(+1.89%)
Jan 02, 2003 4.524 4.582 4.444 4.517 5,389,798 +0.08(+1.76%)
Dec 31, 2002 4.348 4.497 4.337 4.438 5,973,194 +0.09(+2.08%)
Dec 30, 2002 4.264 4.376 4.234 4.348 5,873,617 +0.08(+1.96%)
Dec 27, 2002 4.353 4.373 4.248 4.264 3,557,475 -0.07(-1.68%)
Dec 26, 2002 4.342 4.431 4.319 4.337 2,990,113 -0.01(-0.12%)
Dec 24, 2002 4.316 4.346 4.298 4.342 3,376,887 +0.02(+0.54%)
Dec 23, 2002 4.408 4.417 4.273 4.319 6,251,109 -0.09(-1.98%)
Dec 20, 2002 4.364 4.431 4.314 4.406 8,219,295 +0.03(+0.77%)
Dec 19, 2002 4.440 4.486 4.293 4.373 8,047,427 -0.06(-1.44%)
Dec 18, 2002 4.488 4.488 4.417 4.437 8,226,609 -0.06(-1.34%)
Dec 17, 2002 4.550 4.575 4.433 4.497 9,331,797 -0.02(-0.51%)
Dec 16, 2002 4.566 4.584 4.440 4.520 11,125,584 -0.01(-0.24%)
Dec 13, 2002 4.622 4.662 4.476 4.531 7,676,124 -0.15(-3.12%)
Dec 12, 2002 4.750 4.764 4.622 4.677 4,120,899 -0.06(-1.31%)
Dec 11, 2002 4.746 4.808 4.694 4.739 3,930,466 -0.07(-1.44%)
Dec 10, 2002 4.707 4.824 4.680 4.808 4,422,442 +0.12(+2.50%)
Dec 09, 2002 4.782 4.822 4.691 4.691 4,224,414 -0.11(-2.22%)
Dec 06, 2002 4.718 4.856 4.696 4.798 4,010,633 +0.08(+1.70%)
Dec 05, 2002 4.879 4.879 4.684 4.718 3,949,031 -0.11(-2.28%)
Dec 04, 2002 4.639 4.942 4.639 4.828 7,135,766 +0.13(+2.80%)
Dec 03, 2002 4.734 4.746 4.568 4.696 11,587,744 -0.04(-0.75%)
Dec 02, 2002 4.835 4.886 4.677 4.732 6,397,661 -0.05(-0.97%)
Nov 29, 2002 4.769 4.844 4.755 4.778 2,475,915 -0.00(-0.07%)
Nov 27, 2002 4.648 4.808 4.634 4.782 5,639,865 +0.15(+3.34%)
Nov 26, 2002 4.613 4.675 4.586 4.627 6,617,067 -0.02(-0.46%)
Nov 25, 2002 4.670 4.671 4.462 4.648 14,550,290 +0.01(+0.31%)
Nov 22, 2002 4.657 4.689 4.622 4.634 11,972,548 +0.01(+0.27%)
Nov 21, 2002 4.782 4.798 4.531 4.622 17,115,656 -0.20(-4.06%)
Nov 20, 2002 4.817 4.830 4.730 4.817 5,955,191 -0.01(-0.18%)
Nov 19, 2002 4.858 4.917 4.726 4.826 4,212,318 -0.03(-0.62%)
Nov 18, 2002 5.004 5.043 4.840 4.856 4,329,898 -0.14(-2.84%)
Nov 15, 2002 4.929 5.069 4.924 4.998 5,586,983 +0.04(+0.72%)
Nov 14, 2002 4.842 4.995 4.801 4.963 7,046,597 +0.22(+4.65%)
Nov 13, 2002 4.709 4.883 4.630 4.742 4,562,806 -0.01(-0.22%)
Nov 12, 2002 4.707 4.869 4.677 4.753 3,734,125 +0.07(+1.44%)
Nov 11, 2002 4.785 4.810 4.675 4.686 3,749,877 -0.10(-2.08%)
Nov 08, 2002 4.906 4.910 4.767 4.785 5,907,935 -0.11(-2.18%)
Nov 07, 2002 4.906 4.940 4.863 4.892 5,177,987 -0.01(-0.11%)
Nov 06, 2002 4.933 4.947 4.853 4.897 8,756,278 +0.02(+0.36%)
Nov 05, 2002 4.808 4.906 4.782 4.879 7,632,524 +0.05(+1.11%)
Nov 04, 2002 4.977 5.000 4.810 4.826 7,769,231 -0.14(-2.90%)
Nov 01, 2002 4.938 4.991 4.835 4.970 5,439,024 +0.04(+0.83%)
Oct 31, 2002 4.837 4.995 4.737 4.929 9,136,020 +0.09(+1.91%)
Oct 30, 2002 4.844 4.895 4.730 4.837 10,687,897 +0.01(+0.22%)
Oct 29, 2002 4.812 4.897 4.757 4.826 5,884,869 +0.02(+0.37%)
Oct 28, 2002 4.977 4.995 4.771 4.808 5,889,088 -0.15(-3.01%)
Oct 25, 2002 4.888 4.984 4.824 4.958 4,602,749 +0.08(+1.64%)
Oct 24, 2002 4.977 4.993 4.826 4.878 3,611,201 -0.09(-1.72%)
Oct 23, 2002 4.876 4.986 4.837 4.963 5,329,602 +0.09(+1.79%)
Oct 22, 2002 4.862 4.931 4.798 4.876 4,717,515 -0.04(-0.76%)
Oct 21, 2002 4.924 4.931 4.773 4.913 6,034,234 -0.01(-0.22%)
Oct 18, 2002 4.968 4.975 4.888 4.924 3,830,608 -0.05(-1.07%)
Oct 17, 2002 5.022 5.043 4.933 4.977 6,213,978 -0.01(-0.18%)
Oct 16, 2002 5.066 5.144 4.942 4.986 5,268,562 -0.12(-2.26%)
Oct 15, 2002 4.950 5.119 4.934 5.101 5,992,884 +0.27(+5.51%)
Oct 14, 2002 4.835 4.965 4.808 4.835 3,525,970 +0.00(+0.00%)
Oct 11, 2002 4.657 4.869 4.648 4.835 4,378,561 +0.20(+4.25%)
Oct 10, 2002 4.604 4.710 4.534 4.638 7,242,375 +0.06(+1.32%)
Oct 09, 2002 4.636 4.659 4.520 4.577 9,182,432 -0.02(-0.54%)
Oct 08, 2002 4.817 4.856 4.453 4.602 15,369,126 +0.34(+7.87%)
Oct 07, 2002 4.376 4.430 4.229 4.266 56,258 -0.11(-2.52%)
Oct 04, 2002 4.419 4.479 4.223 4.376 6,262,360 -0.04(-0.81%)
Oct 03, 2002 4.390 4.511 4.302 4.412 7,129,015 +0.00(+0.08%)
Oct 02, 2002 4.302 4.577 4.293 4.408 6,933,237 +0.05(+1.18%)
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.