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 (%)
Sep 30, 2003 5.746 5.748 5.647 5.707 5,938,900 -0.04(-0.64%)
Sep 29, 2003 5.727 5.757 5.641 5.744 6,439,319 +0.01(+0.26%)
Sep 26, 2003 5.715 5.760 5.705 5.729 5,748,964 +0.01(+0.10%)
Sep 25, 2003 5.680 5.753 5.654 5.724 6,652,657 +0.04(+0.78%)
Sep 24, 2003 5.816 5.816 5.665 5.680 5,569,913 -0.09(-1.53%)
Sep 23, 2003 5.696 5.810 5.691 5.768 5,345,146 +0.14(+2.51%)
Sep 22, 2003 5.689 5.720 5.593 5.626 3,867,020 -0.14(-2.42%)
Sep 19, 2003 5.718 5.771 5.615 5.766 4,424,855 +0.04(+0.64%)
Sep 18, 2003 5.667 5.737 5.643 5.729 4,342,404 +0.06(+1.07%)
Sep 17, 2003 5.582 5.681 5.577 5.669 4,862,143 +0.06(+1.15%)
Sep 16, 2003 5.579 5.641 5.507 5.604 5,719,576 +0.03(+0.46%)
Sep 15, 2003 5.549 5.590 5.525 5.579 2,778,289 +0.03(+0.53%)
Sep 12, 2003 5.512 5.549 5.430 5.549 3,410,412 +0.03(+0.50%)
Sep 11, 2003 5.512 5.553 5.503 5.522 8,192,553 +0.03(+0.64%)
Sep 10, 2003 5.562 5.593 5.450 5.487 6,874,158 -0.05(-0.90%)
Sep 09, 2003 5.604 5.610 5.518 5.536 6,771,571 -0.10(-1.86%)
Sep 08, 2003 5.705 5.715 5.568 5.641 6,951,711 -0.09(-1.57%)
Sep 05, 2003 5.755 5.792 5.696 5.731 3,284,967 -0.06(-0.98%)
Sep 04, 2003 5.841 5.845 5.692 5.788 5,470,863 -0.05(-0.82%)
Sep 03, 2003 5.981 5.990 5.806 5.836 9,224,412 -0.14(-2.31%)
Sep 02, 2003 5.981 6.008 5.900 5.974 5,302,969 -0.02(-0.28%)
Aug 29, 2003 5.952 6.034 5.876 5.990 4,509,210 +0.04(+0.68%)
Aug 28, 2003 5.862 5.968 5.856 5.950 7,275,527 +0.11(+1.95%)
Aug 27, 2003 5.720 5.847 5.718 5.836 5,094,257 +0.12(+2.02%)
Aug 26, 2003 5.724 5.768 5.650 5.720 4,179,952 -0.03(-0.51%)
Aug 25, 2003 5.716 5.749 5.613 5.749 4,361,724 +0.01(+0.26%)
Aug 22, 2003 5.742 5.751 5.703 5.735 4,423,222 +0.01(+0.16%)
Aug 21, 2003 5.632 5.727 5.604 5.726 5,113,305 +0.09(+1.66%)
Aug 20, 2003 5.621 5.654 5.608 5.632 3,354,628 -0.03(-0.45%)
Aug 19, 2003 5.678 5.678 5.604 5.658 5,361,473 -0.00(-0.03%)
Aug 18, 2003 5.659 5.659 5.588 5.659 4,327,438 +0.00(+0.00%)
Aug 15, 2003 5.696 5.716 5.610 5.659 2,797,065 -0.05(-0.87%)
Aug 14, 2003 5.711 5.726 5.658 5.709 4,141,039 -0.01(-0.13%)
Aug 13, 2003 5.650 5.726 5.641 5.716 5,493,177 +0.09(+1.53%)
Aug 12, 2003 5.599 5.632 5.571 5.630 2,839,243 +0.03(+0.52%)
Aug 11, 2003 5.536 5.623 5.522 5.601 4,290,974 +0.08(+1.43%)
Aug 08, 2003 5.476 5.560 5.470 5.522 4,309,750 +0.04(+0.81%)
Aug 07, 2003 5.402 5.512 5.398 5.477 3,614,770 +0.09(+1.64%)
Aug 06, 2003 5.389 5.450 5.338 5.389 3,777,494 +0.00(+0.00%)
Aug 05, 2003 5.558 5.558 5.384 5.389 4,104,848 -0.15(-2.69%)
Aug 04, 2003 5.522 5.568 5.466 5.538 5,250,723 +0.03(+0.63%)
Aug 01, 2003 5.509 5.533 5.457 5.503 5,768,557 -0.01(-0.13%)
Jul 31, 2003 5.466 5.590 5.452 5.511 14,943,172 +0.19(+3.59%)
Jul 30, 2003 5.145 5.371 5.145 5.319 10,302,258 +0.22(+4.32%)
Jul 29, 2003 5.209 5.259 5.099 5.099 5,461,339 -0.13(-2.53%)
Jul 28, 2003 5.136 5.255 5.060 5.231 4,990,037 +0.09(+1.75%)
Jul 25, 2003 5.095 5.171 5.055 5.141 2,219,094 +0.04(+0.83%)
Jul 24, 2003 5.127 5.145 5.073 5.099 4,484,176 +0.02(+0.33%)
Jul 23, 2003 5.101 5.101 5.025 5.082 2,787,269 -0.03(-0.50%)
Jul 22, 2003 5.101 5.149 5.040 5.108 3,099,929 +0.00(+0.00%)
Jul 21, 2003 5.042 5.108 5.005 5.108 4,874,116 +0.07(+1.35%)
Jul 18, 2003 5.106 5.106 5.016 5.040 5,922,573 -0.02(-0.47%)
Jul 17, 2003 5.182 5.189 5.059 5.064 7,675,536 -0.13(-2.44%)
Jul 16, 2003 5.239 5.253 5.152 5.191 4,157,638 -0.05(-0.91%)
Jul 15, 2003 5.255 5.318 5.183 5.239 7,731,047 -0.00(-0.07%)
Jul 14, 2003 5.393 5.393 5.237 5.242 5,618,894 -0.01(-0.24%)
Jul 11, 2003 5.167 5.286 5.154 5.255 3,884,163 +0.08(+1.60%)
Jul 10, 2003 5.209 5.211 5.099 5.172 7,079,333 -0.06(-1.19%)
Jul 09, 2003 5.274 5.323 5.235 5.235 6,425,441 -0.04(-0.73%)
Jul 08, 2003 5.233 5.340 5.211 5.274 7,906,289 +0.05(+0.91%)
Jul 07, 2003 5.191 5.226 5.167 5.226 5,177,796 +0.07(+1.32%)
Jul 03, 2003 5.145 5.167 5.090 5.158 4,520,639 -0.01(-0.28%)
Jul 02, 2003 5.183 5.209 5.128 5.172 6,278,499 -0.01(-0.21%)
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.