CVS Health Corp (NY: CVS )

79.76 +0.33 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 25.21 25.35 24.89 25.09 21,755,894 -0.01(-0.06%)
Mar 29, 2007 25.28 25.43 24.89 25.11 28,911,602 +0.15(+0.62%)
Mar 28, 2007 25.14 25.53 24.94 24.95 39,073,564 -0.31(-1.22%)
Mar 27, 2007 25.45 25.53 25.11 25.26 43,661,068 -0.18(-0.72%)
Mar 26, 2007 25.58 25.65 25.21 25.45 36,099,368 +0.04(+0.14%)
Mar 23, 2007 25.29 25.45 25.14 25.41 39,680,156 +0.19(+0.76%)
Mar 22, 2007 25.58 25.67 25.07 25.22 33,142,624 -0.26(-1.04%)
Mar 21, 2007 24.78 25.48 24.70 25.48 46,641,488 +0.73(+2.97%)
Mar 20, 2007 24.50 24.80 24.27 24.75 27,932,834 +0.39(+1.60%)
Mar 19, 2007 24.40 24.61 24.24 24.36 31,458,806 +0.15(+0.61%)
Mar 16, 2007 24.48 24.90 24.00 24.21 76,958,376 -0.29(-1.20%)
Mar 15, 2007 23.75 24.61 23.75 24.50 64,275,192 +0.76(+3.19%)
Mar 14, 2007 23.45 23.92 23.32 23.75 49,098,808 +0.30(+1.29%)
Mar 13, 2007 23.50 23.94 23.30 23.45 45,963,008 -0.06(-0.25%)
Mar 12, 2007 23.62 23.76 23.08 23.50 61,702,932 -0.46(-1.90%)
Mar 09, 2007 24.22 24.22 23.89 23.96 49,177,908 +0.14(+0.59%)
Mar 08, 2007 23.45 24.36 23.29 23.82 62,215,596 +0.80(+3.48%)
Mar 07, 2007 22.86 23.20 22.78 23.02 14,512,823 +0.01(+0.06%)
Mar 06, 2007 22.97 23.08 22.60 23.00 13,067,214 +0.37(+1.66%)
Mar 05, 2007 22.53 23.01 22.45 22.63 12,992,399 -0.11(-0.48%)
Mar 02, 2007 22.99 23.04 22.73 22.74 13,360,826 -0.29(-1.28%)
Mar 01, 2007 22.98 23.14 22.38 23.03 14,664,952 -0.06(-0.25%)
Feb 28, 2007 23.15 23.44 22.99 23.09 13,500,829 -0.06(-0.25%)
Feb 27, 2007 23.59 23.60 22.61 23.15 19,185,574 -0.65(-2.72%)
Feb 26, 2007 23.75 23.95 23.66 23.80 10,038,893 -0.07(-0.31%)
Feb 23, 2007 23.96 24.01 23.72 23.87 10,494,235 -0.03(-0.12%)
Feb 22, 2007 24.25 24.35 23.78 23.90 11,817,936 -0.40(-1.66%)
Feb 21, 2007 24.05 24.39 23.96 24.31 10,898,461 +0.19(+0.79%)
Feb 20, 2007 23.92 24.14 23.85 24.11 10,850,977 +0.06(+0.24%)
Feb 16, 2007 24.01 24.21 23.84 24.06 12,043,655 -0.13(-0.55%)
Feb 15, 2007 24.07 24.48 23.95 24.19 17,280,908 +0.14(+0.58%)
Feb 14, 2007 23.58 24.05 23.43 24.05 18,460,974 +0.46(+1.96%)
Feb 13, 2007 23.73 23.85 23.43 23.59 34,523,840 -0.29(-1.23%)
Feb 12, 2007 24.11 24.19 23.81 23.88 16,885,992 -0.31(-1.28%)
Feb 09, 2007 24.38 24.44 24.09 24.19 14,647,111 -0.15(-0.63%)
Feb 08, 2007 24.50 24.53 24.14 24.34 11,912,496 -0.09(-0.36%)
Feb 07, 2007 24.40 24.53 24.06 24.43 9,466,322 +0.01(+0.03%)
Feb 06, 2007 24.50 24.51 24.23 24.42 10,299,401 -0.05(-0.21%)
Feb 05, 2007 24.40 24.53 24.25 24.48 10,055,178 +0.08(+0.33%)
Feb 02, 2007 24.66 24.66 24.29 24.39 18,740,938 -0.07(-0.30%)
Feb 01, 2007 24.62 24.68 24.25 24.47 22,670,818 -0.26(-1.07%)
Jan 31, 2007 24.38 24.78 24.29 24.73 19,285,576 +0.44(+1.82%)
Jan 30, 2007 24.18 24.50 24.14 24.29 11,541,468 +0.26(+1.10%)
Jan 29, 2007 24.19 24.27 23.98 24.03 7,424,102 -0.21(-0.85%)
Jan 26, 2007 24.08 24.33 23.91 24.23 16,667,562 +0.16(+0.67%)
Jan 25, 2007 24.15 24.31 24.02 24.07 17,475,742 -0.08(-0.33%)
Jan 24, 2007 24.44 24.67 24.13 24.15 21,505,078 -0.29(-1.17%)
Jan 23, 2007 24.11 24.53 24.05 24.44 17,190,022 +0.16(+0.67%)
Jan 22, 2007 24.25 24.44 24.14 24.28 19,894,704 -0.18(-0.75%)
Jan 19, 2007 24.09 24.53 23.92 24.46 37,061,460 +0.49(+2.05%)
Jan 18, 2007 23.98 23.99 23.65 23.97 25,072,092 +0.10(+0.40%)
Jan 17, 2007 23.52 23.98 23.45 23.87 28,737,204 +0.51(+2.17%)
Jan 16, 2007 23.37 23.61 23.25 23.37 19,378,368 -0.11(-0.47%)
Jan 12, 2007 23.17 23.51 22.99 23.48 13,685,867 +0.32(+1.36%)
Jan 11, 2007 22.96 23.20 22.74 23.16 14,297,036 +0.14(+0.61%)
Jan 10, 2007 22.78 23.06 22.52 23.02 13,978,390 +0.23(+1.00%)
Jan 09, 2007 23.03 23.13 22.60 22.79 19,119,586 -0.25(-1.08%)
Jan 08, 2007 23.16 23.20 22.60 23.04 19,304,488 +0.13(+0.58%)
Jan 05, 2007 22.79 22.97 22.56 22.91 14,717,589 +0.12(+0.55%)
Jan 04, 2007 22.94 22.95 22.53 22.78 12,881,088 +0.12(+0.52%)
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.