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, 2005 22.05 22.34 21.93 22.21 3,232,712 +0.25(+1.12%)
Sep 29, 2005 21.74 22.10 21.48 21.97 3,818,388 +0.17(+0.77%)
Sep 28, 2005 21.92 22.31 21.80 21.80 4,926,393 -0.11(-0.52%)
Sep 27, 2005 21.78 22.00 21.48 21.91 6,436,821 +0.30(+1.38%)
Sep 26, 2005 21.80 21.81 21.38 21.61 8,038,940 -0.19(-0.88%)
Sep 23, 2005 21.77 22.03 21.48 21.80 5,814,703 -0.21(-0.97%)
Sep 22, 2005 21.44 22.10 21.44 22.02 6,726,263 +0.72(+3.38%)
Sep 21, 2005 21.44 21.67 21.18 21.30 8,283,451 -0.51(-2.35%)
Sep 20, 2005 22.61 22.67 21.80 21.81 7,759,163 -0.80(-3.52%)
Sep 19, 2005 22.85 22.85 22.47 22.61 4,194,297 -0.25(-1.07%)
Sep 16, 2005 22.47 22.85 22.33 22.85 7,412,251 +0.58(+2.61%)
Sep 15, 2005 22.21 22.48 21.97 22.27 2,252,449 +0.15(+0.66%)
Sep 14, 2005 22.85 22.89 22.11 22.13 4,802,701 -0.73(-3.18%)
Sep 13, 2005 23.16 23.24 22.73 22.85 4,031,552 -0.28(-1.19%)
Sep 12, 2005 22.59 23.20 22.52 23.13 3,981,396 +0.55(+2.44%)
Sep 09, 2005 22.46 22.82 22.40 22.58 3,750,469 +0.30(+1.34%)
Sep 08, 2005 21.63 22.54 21.60 22.28 5,651,435 -0.57(-2.51%)
Sep 07, 2005 22.71 22.91 22.36 22.85 4,898,572 +0.23(+1.02%)
Sep 06, 2005 22.20 22.63 22.19 22.62 4,880,155 +0.44(+2.00%)
Sep 02, 2005 22.32 22.43 21.85 22.18 3,877,296 -0.14(-0.62%)
Sep 01, 2005 22.58 22.93 22.20 22.32 4,118,541 -0.17(-0.75%)
Aug 31, 2005 22.16 22.51 21.82 22.49 4,669,604 +0.28(+1.28%)
Aug 30, 2005 22.28 22.35 22.00 22.20 5,953,677 -0.18(-0.79%)
Aug 29, 2005 22.01 22.41 21.86 22.38 2,721,095 +0.19(+0.86%)
Aug 26, 2005 22.45 22.49 22.09 22.19 3,756,608 -0.25(-1.13%)
Aug 25, 2005 22.13 22.52 22.09 22.44 5,910,443 +0.44(+1.98%)
Aug 24, 2005 21.90 22.13 21.74 22.00 6,050,593 +0.11(+0.52%)
Aug 23, 2005 21.90 22.00 21.71 21.89 3,337,073 +0.06(+0.28%)
Aug 22, 2005 22.13 22.20 21.55 21.83 5,231,247 -0.26(-1.18%)
Aug 19, 2005 22.47 22.50 22.05 22.09 3,600,784 -0.19(-0.86%)
Aug 18, 2005 22.36 22.42 22.10 22.28 3,299,718 -0.07(-0.31%)
Aug 17, 2005 22.09 22.47 21.95 22.35 3,691,692 +0.20(+0.90%)
Aug 16, 2005 22.89 22.91 22.08 22.15 7,059,983 -0.75(-3.28%)
Aug 15, 2005 22.65 22.92 22.42 22.90 3,402,250 +0.30(+1.32%)
Aug 12, 2005 22.62 22.72 22.35 22.60 4,369,060 -0.02(-0.10%)
Aug 11, 2005 22.85 23.00 22.45 22.62 3,885,263 -0.23(-1.01%)
Aug 10, 2005 22.95 23.47 22.76 22.85 5,085,351 +0.03(+0.13%)
Aug 09, 2005 22.64 22.92 22.59 22.82 4,000,988 +0.22(+0.98%)
Aug 08, 2005 22.99 23.02 22.49 22.60 4,729,687 -0.31(-1.37%)
Aug 05, 2005 22.97 22.97 22.51 22.91 5,250,578 -0.07(-0.30%)
Aug 04, 2005 23.54 23.54 22.93 22.98 7,305,016 -0.57(-2.44%)
Aug 03, 2005 24.08 24.09 23.42 23.56 7,182,500 -0.37(-1.54%)
Aug 02, 2005 23.73 23.93 23.67 23.93 4,490,532 +0.19(+0.81%)
Aug 01, 2005 23.86 24.03 23.61 23.73 4,150,411 -0.02(-0.10%)
Jul 29, 2005 23.73 23.89 23.73 23.76 6,346,174 +0.20(+0.85%)
Jul 28, 2005 23.58 23.84 23.41 23.56 4,986,084 +0.24(+1.02%)
Jul 27, 2005 23.54 24.19 23.19 23.32 3,276,207 +0.06(+0.26%)
Jul 26, 2005 23.24 23.39 23.23 23.26 2,919,629 +0.29(+1.27%)
Jul 25, 2005 23.16 23.27 22.97 22.97 2,784,182 -0.32(-1.38%)
Jul 22, 2005 23.22 23.33 22.99 23.29 3,748,640 +0.08(+0.33%)
Jul 21, 2005 23.66 23.66 23.15 23.21 4,378,856 -0.44(-1.88%)
Jul 20, 2005 23.55 23.73 23.37 23.66 3,040,839 -0.01(-0.03%)
Jul 19, 2005 23.68 23.79 23.47 23.66 5,057,660 +0.09(+0.39%)
Jul 18, 2005 23.50 23.65 23.46 23.57 4,184,632 +0.18(+0.75%)
Jul 15, 2005 23.39 23.55 23.15 23.40 4,686,062 +0.01(+0.03%)
Jul 14, 2005 23.60 23.85 23.29 23.39 3,691,823 -0.23(-0.97%)
Jul 13, 2005 23.63 23.79 23.51 23.62 5,847,487 -0.05(-0.19%)
Jul 12, 2005 23.50 23.85 23.42 23.66 7,657,545 +0.13(+0.55%)
Jul 11, 2005 23.14 23.56 23.10 23.53 7,707,440 +0.37(+1.59%)
Jul 08, 2005 22.60 23.24 22.52 23.17 6,983,573 +0.67(+2.96%)
Jul 07, 2005 22.39 22.55 22.20 22.50 4,920,123 -0.06(-0.27%)
Jul 06, 2005 22.95 22.97 22.41 22.56 5,012,337 -0.32(-1.40%)
Jul 05, 2005 22.16 22.88 22.13 22.88 4,105,871 +0.64(+2.89%)
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.