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 (%)
Sep 29, 2006 22.93 23.11 22.80 22.84 8,102,841 -0.11(-0.50%)
Sep 28, 2006 22.99 23.19 22.72 22.95 8,658,248 -0.05(-0.22%)
Sep 27, 2006 22.60 23.31 22.57 23.00 16,610,881 +0.50(+2.21%)
Sep 26, 2006 22.40 22.72 22.29 22.50 22,735,128 +0.39(+1.77%)
Sep 25, 2006 23.31 23.49 21.76 22.11 29,363,868 -1.37(-5.84%)
Sep 22, 2006 23.29 23.64 23.02 23.48 22,352,854 +0.40(+1.72%)
Sep 21, 2006 24.64 24.64 22.35 23.09 60,082,712 -2.10(-8.35%)
Sep 20, 2006 24.89 25.24 24.81 25.19 4,299,378 +0.46(+1.84%)
Sep 19, 2006 24.81 24.89 24.48 24.74 4,100,083 +0.05(+0.20%)
Sep 18, 2006 24.84 24.94 24.66 24.69 4,533,411 -0.01(-0.06%)
Sep 15, 2006 25.13 25.32 24.66 24.70 6,679,654 -0.28(-1.11%)
Sep 14, 2006 24.62 25.18 24.57 24.98 6,803,562 +0.19(+0.77%)
Sep 13, 2006 25.45 25.60 24.72 24.79 10,802,101 -0.78(-3.03%)
Sep 12, 2006 25.68 25.70 25.48 25.56 7,091,885 +0.06(+0.25%)
Sep 11, 2006 25.29 25.69 25.16 25.50 6,875,994 +0.26(+1.01%)
Sep 08, 2006 25.33 25.34 24.92 25.24 4,947,610 +0.28(+1.11%)
Sep 07, 2006 24.65 25.28 24.43 24.96 9,416,466 +0.31(+1.27%)
Sep 06, 2006 24.52 24.74 24.47 24.65 5,745,771 +0.14(+0.55%)
Sep 05, 2006 24.46 24.67 24.37 24.52 6,978,525 +0.37(+1.53%)
Sep 01, 2006 24.02 24.25 23.92 24.15 4,229,196 +0.29(+1.22%)
Aug 31, 2006 24.14 24.14 23.69 23.85 6,843,787 -0.28(-1.18%)
Aug 30, 2006 24.05 24.24 23.93 24.14 5,126,230 +0.19(+0.80%)
Aug 29, 2006 23.82 24.15 23.60 23.95 6,686,827 +0.15(+0.63%)
Aug 28, 2006 23.44 23.91 23.43 23.80 3,820,903 +0.36(+1.55%)
Aug 25, 2006 23.43 23.61 23.17 23.43 4,468,292 +0.04(+0.18%)
Aug 24, 2006 23.41 23.51 23.04 23.39 4,629,893 -0.04(-0.18%)
Aug 23, 2006 23.46 23.53 23.14 23.43 5,762,648 -0.03(-0.12%)
Aug 22, 2006 23.84 23.92 23.44 23.46 6,520,866 -0.46(-1.93%)
Aug 21, 2006 23.92 24.08 23.80 23.93 3,892,491 -0.16(-0.65%)
Aug 18, 2006 24.45 24.51 23.85 24.08 5,227,775 -0.36(-1.48%)
Aug 17, 2006 24.47 24.80 24.42 24.44 6,443,792 -0.02(-0.09%)
Aug 16, 2006 24.81 24.89 24.41 24.47 6,369,672 -0.35(-1.40%)
Aug 15, 2006 24.39 24.86 24.39 24.81 4,337,492 +0.45(+1.84%)
Aug 14, 2006 24.32 24.70 24.23 24.37 5,429,742 +0.21(+0.88%)
Aug 11, 2006 24.00 24.29 23.83 24.15 4,571,385 +0.12(+0.50%)
Aug 10, 2006 23.59 24.07 23.59 24.03 4,525,675 +0.44(+1.87%)
Aug 09, 2006 24.16 24.17 23.53 23.59 4,694,449 -0.51(-2.12%)
Aug 08, 2006 23.96 24.32 23.96 24.10 8,890,594 +0.30(+1.25%)
Aug 07, 2006 24.17 24.35 23.66 23.80 5,160,547 -0.23(-0.95%)
Aug 04, 2006 23.93 24.17 23.68 24.03 7,270,785 -0.07(-0.29%)
Aug 03, 2006 23.46 24.38 23.29 24.10 13,674,494 +0.50(+2.14%)
Aug 02, 2006 23.61 23.66 23.37 23.60 7,617,053 +0.28(+1.19%)
Aug 01, 2006 23.35 23.39 23.11 23.32 5,301,051 +0.06(+0.24%)
Jul 31, 2006 23.25 23.42 22.94 23.26 6,042,673 +0.09(+0.40%)
Jul 28, 2006 23.46 23.68 23.06 23.17 7,166,004 -0.28(-1.21%)
Jul 27, 2006 23.48 23.85 23.42 23.46 5,778,119 -0.01(-0.03%)
Jul 26, 2006 23.53 23.61 23.35 23.46 6,853,351 -0.09(-0.36%)
Jul 25, 2006 23.23 23.66 23.02 23.55 5,090,787 +0.33(+1.41%)
Jul 24, 2006 22.75 23.26 22.71 23.22 5,034,670 +0.48(+2.09%)
Jul 21, 2006 22.92 22.98 22.71 22.75 5,360,404 -0.04(-0.19%)
Jul 20, 2006 22.87 23.11 22.70 22.79 5,516,801 -0.01(-0.06%)
Jul 19, 2006 22.45 22.94 22.35 22.80 7,053,066 +0.49(+2.20%)
Jul 18, 2006 22.43 22.60 21.94 22.31 20,783,818 -0.19(-0.85%)
Jul 17, 2006 22.53 23.02 22.43 22.50 6,009,902 -0.02(-0.09%)
Jul 14, 2006 22.72 22.90 22.45 22.52 7,680,625 -0.29(-1.28%)
Jul 13, 2006 22.68 23.23 22.54 22.82 9,613,791 +0.06(+0.28%)
Jul 12, 2006 22.75 23.07 22.66 22.75 9,477,506 +0.01(+0.06%)
Jul 11, 2006 22.17 22.75 22.01 22.74 8,496,366 +0.48(+2.14%)
Jul 10, 2006 22.04 22.61 21.87 22.26 8,746,855 +0.60(+2.79%)
Jul 07, 2006 21.30 21.76 21.22 21.66 3,712,888 +0.26(+1.20%)
Jul 06, 2006 21.50 21.54 21.27 21.40 4,037,356 -0.11(-0.50%)
Jul 05, 2006 21.51 21.80 21.45 21.51 3,743,689 -0.25(-1.14%)
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.