CVS Health Corp (NY: CVS )

58.40 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 41.31 41.39 41.19 41.34 12,507,108 +0.00(+0.00%)
Mar 27, 2013 41.38 41.52 41.17 41.34 11,347,096 -0.23(-0.54%)
Mar 26, 2013 41.74 42.15 41.54 41.56 10,152,494 -0.01(-0.02%)
Mar 25, 2013 41.55 41.83 41.44 41.57 8,482,260 +0.08(+0.18%)
Mar 22, 2013 41.14 41.53 41.13 41.50 6,957,027 +0.41(+1.01%)
Mar 21, 2013 41.23 41.48 41.05 41.08 9,998,273 -0.38(-0.91%)
Mar 20, 2013 41.18 41.61 41.12 41.46 12,153,305 +0.58(+1.42%)
Mar 19, 2013 40.59 40.96 40.56 40.88 11,951,562 +0.44(+1.08%)
Mar 18, 2013 39.99 40.62 39.87 40.44 9,589,487 +0.17(+0.41%)
Mar 15, 2013 40.09 40.30 39.97 40.28 11,883,379 +0.24(+0.60%)
Mar 14, 2013 39.90 40.07 39.80 40.04 7,710,550 +0.27(+0.68%)
Mar 13, 2013 39.26 39.79 39.22 39.77 6,014,868 +0.62(+1.57%)
Mar 12, 2013 39.22 39.47 38.92 39.15 8,498,162 -0.41(-1.04%)
Mar 11, 2013 39.29 39.56 39.24 39.56 6,148,466 +0.26(+0.67%)
Mar 08, 2013 39.32 39.43 38.97 39.30 5,297,803 +0.14(+0.36%)
Mar 07, 2013 39.26 39.26 38.87 39.16 4,906,768 -0.10(-0.25%)
Mar 06, 2013 39.53 39.61 39.20 39.26 6,681,727 -0.06(-0.15%)
Mar 05, 2013 39.10 39.41 39.00 39.32 7,128,730 +0.32(+0.83%)
Mar 04, 2013 38.64 38.99 38.53 38.99 4,167,317 +0.23(+0.60%)
Mar 01, 2013 38.39 38.82 38.25 38.76 6,072,454 +0.33(+0.86%)
Feb 28, 2013 38.57 38.81 38.41 38.43 8,011,831 -0.03(-0.08%)
Feb 27, 2013 38.12 38.53 37.97 38.46 4,623,783 +0.39(+1.03%)
Feb 26, 2013 38.12 38.33 37.75 38.07 5,491,796 +0.08(+0.22%)
Feb 25, 2013 38.86 39.07 37.99 37.99 5,958,212 -0.62(-1.60%)
Feb 22, 2013 39.01 39.05 38.52 38.60 5,620,258 -0.38(-0.98%)
Feb 21, 2013 38.88 39.03 38.73 38.99 7,228,792 +0.01(+0.02%)
Feb 20, 2013 39.47 39.59 38.98 38.98 8,447,485 -0.61(-1.54%)
Feb 19, 2013 38.62 39.67 38.62 39.59 10,415,610 +1.16(+3.01%)
Feb 15, 2013 39.17 39.17 38.26 38.43 11,296,760 -0.58(-1.48%)
Feb 14, 2013 38.28 39.14 38.28 39.01 6,894,446 +0.62(+1.63%)
Feb 13, 2013 38.44 38.48 38.20 38.38 6,435,673 -0.08(-0.21%)
Feb 12, 2013 38.53 38.57 38.44 38.47 5,725,533 -0.05(-0.14%)
Feb 11, 2013 38.53 38.64 38.47 38.52 5,310,686 +0.03(+0.08%)
Feb 08, 2013 38.43 38.63 38.36 38.49 4,863,765 +0.01(+0.02%)
Feb 07, 2013 38.58 38.58 38.32 38.48 11,136,888 -0.04(-0.10%)
Feb 06, 2013 39.16 39.24 38.32 38.52 9,750,529 +0.18(+0.47%)
Feb 04, 2013 38.65 38.78 38.28 38.34 6,841,757 -0.44(-1.12%)
Feb 01, 2013 38.81 38.92 38.74 38.78 7,577,206 +0.29(+0.74%)
Jan 31, 2013 38.77 38.86 38.48 38.49 7,803,577 -0.34(-0.87%)
Jan 30, 2013 38.56 38.97 38.53 38.83 5,269,575 +0.23(+0.60%)
Jan 29, 2013 38.54 38.81 38.44 38.59 8,682,949 +0.00(+0.00%)
Jan 28, 2013 38.50 38.82 38.26 38.59 9,347,107 -0.39(-1.00%)
Jan 25, 2013 39.33 39.41 38.76 38.99 11,687,647 -0.15(-0.38%)
Jan 24, 2013 39.54 39.64 39.12 39.14 8,399,948 -0.41(-1.05%)
Jan 23, 2013 39.03 39.56 39.03 39.55 6,081,007 +0.38(+0.96%)
Jan 22, 2013 38.97 39.38 38.83 39.17 8,284,483 +0.17(+0.43%)
Jan 18, 2013 39.17 39.18 38.84 39.00 7,554,396 -0.04(-0.11%)
Jan 17, 2013 38.82 39.24 38.68 39.05 8,522,661 +0.31(+0.79%)
Jan 16, 2013 38.63 38.88 38.60 38.74 5,597,965 -0.02(-0.06%)
Jan 15, 2013 38.65 38.77 38.50 38.76 7,311,495 -0.07(-0.19%)
Jan 14, 2013 38.48 38.88 38.29 38.84 6,937,053 +0.44(+1.15%)
Jan 11, 2013 38.12 38.47 38.12 38.40 9,631,452 +0.05(+0.14%)
Jan 10, 2013 37.76 38.35 37.76 38.35 9,231,079 +0.71(+1.89%)
Jan 09, 2013 37.43 37.63 37.42 37.63 7,875,995 +0.32(+0.86%)
Jan 08, 2013 37.38 37.54 37.19 37.31 6,256,674 -0.13(-0.36%)
Jan 07, 2013 37.15 37.45 37.01 37.45 6,917,888 +0.03(+0.08%)
Jan 04, 2013 37.31 37.50 37.17 37.42 7,505,542 +0.16(+0.42%)
Jan 03, 2013 37.09 37.28 37.00 37.26 8,126,168 +0.07(+0.20%)
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.