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 (%)
Aug 31, 2006 24.95 24.95 24.49 24.66 6,620,547 -0.29(-1.18%)
Aug 30, 2006 24.86 25.06 24.73 24.95 4,959,016 +0.20(+0.80%)
Aug 29, 2006 24.62 24.97 24.39 24.75 6,468,707 +0.15(+0.63%)
Aug 28, 2006 24.23 24.72 24.23 24.60 3,696,268 +0.37(+1.55%)
Aug 25, 2006 24.22 24.41 23.95 24.23 4,322,540 +0.04(+0.18%)
Aug 24, 2006 24.20 24.30 23.82 24.18 4,478,870 -0.04(-0.18%)
Aug 23, 2006 24.25 24.32 23.92 24.23 5,574,675 -0.03(-0.12%)
Aug 22, 2006 24.64 24.72 24.23 24.25 6,308,160 -0.48(-1.93%)
Aug 21, 2006 24.72 24.89 24.61 24.73 3,765,521 -0.16(-0.65%)
Aug 18, 2006 25.28 25.33 24.65 24.89 5,057,249 -0.37(-1.48%)
Aug 17, 2006 25.30 25.64 25.25 25.27 6,233,600 -0.02(-0.09%)
Aug 16, 2006 25.65 25.72 25.23 25.29 6,161,898 -0.36(-1.40%)
Aug 15, 2006 25.21 25.70 25.21 25.65 4,196,007 +0.46(+1.84%)
Aug 14, 2006 25.14 25.53 25.05 25.19 5,252,627 +0.22(+0.88%)
Aug 11, 2006 24.81 25.11 24.64 24.97 4,422,270 +0.12(+0.50%)
Aug 10, 2006 24.39 24.88 24.39 24.84 4,378,051 +0.46(+1.87%)
Aug 09, 2006 24.97 24.99 24.32 24.39 4,541,320 -0.53(-2.12%)
Aug 08, 2006 24.77 25.14 24.77 24.92 8,600,589 +0.31(+1.25%)
Aug 07, 2006 24.99 25.17 24.45 24.61 4,992,214 -0.24(-0.95%)
Aug 04, 2006 24.73 24.98 24.48 24.84 7,033,617 -0.07(-0.29%)
Aug 03, 2006 24.25 25.20 24.07 24.92 13,228,442 +0.52(+2.14%)
Aug 02, 2006 24.41 24.45 24.16 24.39 7,368,590 +0.29(+1.19%)
Aug 01, 2006 24.14 24.17 23.89 24.11 5,128,135 +0.06(+0.24%)
Jul 31, 2006 24.03 24.21 23.72 24.05 5,845,565 +0.10(+0.40%)
Jul 28, 2006 24.25 24.48 23.84 23.95 6,932,255 -0.29(-1.21%)
Jul 27, 2006 24.27 24.65 24.21 24.25 5,589,641 -0.01(-0.03%)
Jul 26, 2006 24.33 24.40 24.14 24.25 6,629,799 -0.09(-0.36%)
Jul 25, 2006 24.01 24.45 23.79 24.34 4,924,729 +0.34(+1.41%)
Jul 24, 2006 23.52 24.05 23.48 24.00 4,870,442 +0.49(+2.09%)
Jul 21, 2006 23.69 23.75 23.48 23.51 5,185,551 -0.04(-0.19%)
Jul 20, 2006 23.64 23.89 23.47 23.56 5,336,847 -0.01(-0.06%)
Jul 19, 2006 23.20 23.72 23.11 23.57 6,823,001 +0.51(+2.20%)
Jul 18, 2006 23.19 23.37 22.68 23.06 20,105,866 -0.20(-0.85%)
Jul 17, 2006 23.29 23.80 23.18 23.26 5,813,864 -0.02(-0.09%)
Jul 14, 2006 23.48 23.67 23.21 23.28 7,430,088 -0.30(-1.28%)
Jul 13, 2006 23.45 24.01 23.30 23.59 9,300,196 +0.07(+0.28%)
Jul 12, 2006 23.52 23.85 23.42 23.52 9,168,356 +0.01(+0.06%)
Jul 11, 2006 22.92 23.51 22.76 23.50 8,219,221 +0.49(+2.14%)
Jul 10, 2006 22.78 23.37 22.61 23.01 8,461,539 +0.62(+2.79%)
Jul 07, 2006 22.02 22.49 21.94 22.39 3,591,776 +0.26(+1.20%)
Jul 06, 2006 22.23 22.27 21.99 22.12 3,905,660 -0.11(-0.50%)
Jul 05, 2006 22.23 22.54 22.17 22.23 3,621,573 -0.26(-1.14%)
Jul 03, 2006 22.56 22.57 22.31 22.49 2,385,492 -0.07(-0.33%)
Jun 30, 2006 22.41 22.82 22.34 22.56 7,340,563 +0.18(+0.82%)
Jun 29, 2006 21.94 22.42 21.68 22.38 7,973,093 +0.62(+2.87%)
Jun 28, 2006 21.65 22.03 21.65 21.76 6,241,628 +0.26(+1.20%)
Jun 27, 2006 21.83 22.16 21.48 21.50 4,927,859 -0.43(-1.94%)
Jun 26, 2006 21.47 21.96 21.47 21.92 3,374,901 +0.46(+2.16%)
Jun 23, 2006 21.57 21.81 21.45 21.46 3,694,363 -0.24(-1.12%)
Jun 22, 2006 21.94 21.94 21.45 21.70 7,238,247 -0.17(-0.77%)
Jun 21, 2006 22.16 22.26 21.83 21.87 4,953,437 -0.24(-1.06%)
Jun 20, 2006 21.81 22.25 21.79 22.11 5,359,024 +0.24(+1.11%)
Jun 19, 2006 22.22 22.34 21.75 21.87 4,080,494 -0.32(-1.46%)
Jun 16, 2006 21.98 22.39 21.98 22.19 7,494,443 +0.17(+0.77%)
Jun 15, 2006 21.59 22.12 21.45 22.02 6,344,487 +0.49(+2.25%)
Jun 14, 2006 21.20 21.55 21.15 21.54 5,977,405 +0.24(+1.14%)
Jun 13, 2006 21.20 21.41 20.97 21.29 9,267,406 +0.01(+0.07%)
Jun 12, 2006 21.55 21.60 21.27 21.28 7,165,593 -0.19(-0.89%)
Jun 09, 2006 21.63 21.81 21.24 21.47 5,756,856 -0.16(-0.75%)
Jun 08, 2006 21.04 21.63 20.87 21.63 8,624,671 +0.62(+2.94%)
Jun 07, 2006 20.86 21.51 20.84 21.01 6,373,467 +0.18(+0.88%)
Jun 06, 2006 21.28 21.29 20.74 20.83 6,263,941 -0.35(-1.63%)
Jun 05, 2006 21.54 21.54 21.01 21.17 5,873,593 -0.32(-1.47%)
Jun 02, 2006 21.24 21.54 21.17 21.49 7,049,536 +0.49(+2.34%)
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.