CVS Health Corp (NY: CVS )

100.41 -0.85 (-0.84%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 10.48 10.48 9.379 9.704 6,388,232 -0.78(-7.45%)
Sep 27, 2002 10.99 11.16 10.48 10.48 1,972,542 -0.58(-5.23%)
Sep 26, 2002 10.67 11.11 10.61 11.06 2,850,403 +0.49(+4.67%)
Sep 25, 2002 10.18 10.65 10.17 10.57 2,678,645 +0.49(+4.86%)
Sep 24, 2002 10.34 10.48 9.938 10.08 3,832,234 -0.36(-3.45%)
Sep 23, 2002 10.34 10.48 10.27 10.44 2,086,569 -0.10(-0.91%)
Sep 20, 2002 10.51 10.61 10.34 10.53 2,388,027 +0.07(+0.66%)
Sep 19, 2002 10.61 10.65 10.36 10.47 1,521,007 -0.15(-1.37%)
Sep 18, 2002 10.53 10.71 10.11 10.61 3,677,716 -0.26(-2.39%)
Sep 17, 2002 11.38 11.44 10.84 10.87 1,562,543 -0.45(-3.96%)
Sep 16, 2002 11.37 11.45 11.12 11.32 1,516,174 -0.05(-0.47%)
Sep 13, 2002 11.16 11.50 11.15 11.37 1,935,578 +0.05(+0.44%)
Sep 12, 2002 11.30 11.44 11.08 11.32 2,571,410 +0.03(+0.27%)
Sep 11, 2002 11.43 11.51 11.29 11.29 787,737 -0.07(-0.61%)
Sep 10, 2002 11.34 11.40 11.25 11.36 1,335,796 +0.08(+0.75%)
Sep 09, 2002 11.11 11.40 10.97 11.28 1,480,255 +0.14(+1.24%)
Sep 06, 2002 10.74 11.20 10.70 11.14 2,162,195 +0.47(+4.38%)
Sep 05, 2002 10.81 10.83 10.55 10.67 2,449,155 -0.23(-2.14%)
Sep 04, 2002 10.91 11.03 10.59 10.91 3,574,008 -0.04(-0.35%)
Sep 03, 2002 11.25 11.28 10.88 10.94 13,061 -0.31(-2.72%)
Aug 30, 2002 11.24 11.36 11.08 11.25 1,635,034 +0.02(+0.14%)
Aug 29, 2002 11.41 11.41 11.17 11.24 2,581,860 -0.26(-2.30%)
Aug 28, 2002 11.66 11.78 11.31 11.50 1,306,930 -0.23(-1.96%)
Aug 27, 2002 11.91 12.00 11.63 11.73 2,038,633 -0.09(-0.78%)
Aug 26, 2002 11.85 11.92 11.69 11.82 2,101,328 -0.13(-1.09%)
Aug 23, 2002 11.87 12.02 11.81 11.95 2,794,108 +0.04(+0.35%)
Aug 22, 2002 11.65 11.95 11.64 11.91 52,245 +0.26(+2.23%)
Aug 21, 2002 11.54 11.66 11.28 11.65 2,339,439 +0.12(+1.06%)
Aug 20, 2002 11.96 11.96 11.45 11.53 2,808,998 -0.02(-0.20%)
Aug 16, 2002 11.37 11.72 11.35 11.55 1,489,921 +0.00(+0.03%)
Aug 15, 2002 11.43 11.85 11.41 11.55 2,234,686 +0.06(+0.53%)
Aug 14, 2002 10.98 11.50 10.89 11.48 2,065,148 +0.50(+4.57%)
Aug 13, 2002 11.01 11.40 10.95 10.98 2,084,609 -0.02(-0.21%)
Aug 12, 2002 11.18 11.22 10.95 11.01 2,001,408 -0.24(-2.14%)
Aug 07, 2002 10.93 11.27 10.93 11.25 3,328,322 +0.52(+4.82%)
Aug 06, 2002 10.24 10.94 10.24 10.73 3,287,962 +0.60(+5.97%)
Aug 05, 2002 10.70 10.86 10.12 10.13 3,813,817 -0.48(-4.51%)
Aug 02, 2002 10.95 11.41 10.48 10.60 5,052,958 -0.36(-3.32%)
Aug 01, 2002 11.06 11.20 10.78 10.97 3,861,622 +0.02(+0.18%)
Jul 31, 2002 10.14 10.95 10.14 10.95 4,887,339 +0.91(+9.03%)
Jul 30, 2002 10.14 10.18 9.823 10.04 3,219,259 -0.13(-1.28%)
Jul 29, 2002 10.05 10.23 9.953 10.17 3,772,673 +0.24(+2.47%)
Jul 26, 2002 9.819 9.991 9.608 9.926 3,110,849 +0.09(+0.93%)
Jul 25, 2002 9.911 9.915 9.363 9.834 4,080,401 -0.08(-0.85%)
Jul 24, 2002 9.034 10.09 9.015 9.918 4,953,952 +0.57(+6.10%)
Jul 23, 2002 9.111 9.628 9.111 9.348 3,677,586 -0.22(-2.32%)
Jul 22, 2002 9.762 9.876 9.298 9.570 4,042,262 -0.31(-3.10%)
Jul 19, 2002 9.884 9.968 9.777 9.876 4,079,879 -0.15(-1.53%)
Jul 17, 2002 10.14 10.18 9.918 10.03 3,024,251 -0.42(-4.06%)
Jul 12, 2002 10.66 10.80 10.37 10.45 2,877,571 +0.09(+0.85%)
Jul 11, 2002 10.24 10.70 10.18 10.37 4,289,907 -0.22(-2.10%)
Jul 10, 2002 10.98 11.06 10.55 10.59 2,586,692 -0.33(-2.98%)
Jul 09, 2002 11.33 11.40 10.87 10.91 2,410,232 -0.34(-2.99%)
Jul 08, 2002 11.33 11.33 11.25 11.25 1,782,237 -0.06(-0.54%)
Jul 05, 2002 11.22 11.43 11.21 11.31 1,197,344 +0.09(+0.78%)
Jul 04, 2002 11.29 11.30 10.90 11.22 2,066,454 +0.00(+0.00%)
Jul 03, 2002 11.29 11.30 10.90 11.22 2,066,454 -0.03(-0.27%)
Jul 02, 2002 11.37 11.39 10.99 11.25 3,041,231 -0.28(-2.39%)
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.