CVS Health Corp (NY: CVS )

102.30 -0.23 (-0.22%)
Streaming Delayed Price Updated: 2:13 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 30.21 30.51 30.10 30.34 11,395,588 +0.02(+0.08%)
Sep 27, 2007 30.23 30.33 29.58 30.32 9,326,641 +0.31(+1.05%)
Sep 26, 2007 30.17 30.47 29.80 30.00 17,152,732 +0.24(+0.80%)
Sep 25, 2007 29.15 30.13 29.06 29.77 14,583,518 +0.57(+1.97%)
Sep 24, 2007 29.03 29.48 28.88 29.19 12,051,458 +0.23(+0.79%)
Sep 21, 2007 29.11 29.28 28.86 28.96 20,709,868 +0.02(+0.05%)
Sep 20, 2007 29.05 29.09 28.79 28.95 12,178,119 -0.24(-0.84%)
Sep 19, 2007 29.09 29.38 28.95 29.19 14,356,366 +0.10(+0.34%)
Sep 18, 2007 28.72 29.38 28.56 29.09 16,037,129 +0.46(+1.60%)
Sep 17, 2007 28.86 28.90 28.49 28.63 9,183,125 -0.33(-1.14%)
Sep 14, 2007 28.79 29.05 28.60 28.96 13,136,385 +0.05(+0.19%)
Sep 13, 2007 28.70 29.12 28.52 28.91 9,389,109 +0.34(+1.21%)
Sep 12, 2007 28.66 29.02 28.54 28.56 11,094,229 -0.08(-0.27%)
Sep 11, 2007 28.67 28.79 28.39 28.64 8,578,901 +0.21(+0.75%)
Sep 10, 2007 28.53 28.70 28.04 28.43 8,441,364 -0.05(-0.16%)
Sep 07, 2007 28.70 28.76 28.26 28.47 12,393,372 -0.56(-1.93%)
Sep 06, 2007 28.92 29.32 28.76 29.03 8,318,527 -0.05(-0.16%)
Sep 05, 2007 29.35 29.41 28.68 29.08 12,721,737 -0.23(-0.78%)
Sep 04, 2007 29.15 29.37 28.65 29.31 10,478,090 +0.35(+1.22%)
Aug 31, 2007 28.56 29.12 28.54 28.96 13,921,171 +0.44(+1.56%)
Aug 30, 2007 28.27 28.98 28.19 28.51 12,153,171 -0.09(-0.32%)
Aug 29, 2007 28.04 28.67 27.74 28.60 10,664,164 +0.60(+2.16%)
Aug 28, 2007 27.94 28.17 27.81 28.00 11,176,043 -0.08(-0.30%)
Aug 27, 2007 28.04 28.30 27.95 28.08 6,601,703 -0.09(-0.33%)
Aug 24, 2007 28.52 28.52 27.57 28.17 8,282,144 -0.02(-0.05%)
Aug 23, 2007 28.54 28.56 28.06 28.19 9,237,460 -0.14(-0.49%)
Aug 22, 2007 28.34 28.53 28.21 28.33 12,170,412 +0.26(+0.93%)
Aug 21, 2007 28.01 28.07 27.69 28.07 15,696,783 +0.05(+0.19%)
Aug 20, 2007 28.21 28.48 27.94 28.01 10,586,588 -0.18(-0.62%)
Aug 17, 2007 28.53 28.70 27.69 28.19 24,524,600 +0.25(+0.88%)
Aug 16, 2007 28.10 28.30 27.63 27.94 24,521,878 -0.15(-0.54%)
Aug 15, 2007 28.63 28.99 28.10 28.10 25,376,000 -0.50(-1.74%)
Aug 14, 2007 29.18 29.24 28.60 28.60 16,578,282 -0.44(-1.53%)
Aug 13, 2007 29.09 29.35 28.83 29.04 14,152,359 -0.05(-0.18%)
Aug 10, 2007 28.25 29.23 28.24 29.09 16,873,690 +0.24(+0.82%)
Aug 09, 2007 29.61 29.62 28.84 28.86 24,662,432 -0.77(-2.58%)
Aug 08, 2007 29.05 29.88 29.05 29.62 27,411,598 +0.44(+1.52%)
Aug 07, 2007 28.52 29.25 28.33 29.18 23,262,998 +0.63(+2.20%)
Aug 06, 2007 27.94 28.55 27.88 28.55 18,464,254 +0.55(+1.97%)
Aug 03, 2007 28.03 28.37 27.78 28.00 18,859,462 -0.17(-0.60%)
Aug 02, 2007 27.94 28.37 27.68 28.17 35,511,260 +0.96(+3.52%)
Aug 01, 2007 26.68 27.75 26.68 27.21 17,091,824 +0.27(+0.99%)
Jul 31, 2007 27.29 27.59 26.94 26.94 17,944,060 +0.05(+0.20%)
Jul 30, 2007 27.20 27.33 26.64 26.89 14,952,904 -0.02(-0.06%)
Jul 27, 2007 27.10 27.33 26.83 26.90 14,017,181 -0.34(-1.24%)
Jul 26, 2007 27.52 27.74 27.01 27.24 22,675,022 -0.66(-2.36%)
Jul 25, 2007 27.37 27.96 27.37 27.90 13,960,047 +0.40(+1.45%)
Jul 24, 2007 27.22 28.07 27.22 27.50 11,059,907 -0.10(-0.36%)
Jul 23, 2007 27.45 27.79 27.33 27.60 10,643,236 +0.30(+1.09%)
Jul 20, 2007 27.29 27.49 27.05 27.30 12,852,200 -0.02(-0.08%)
Jul 19, 2007 27.65 28.01 26.90 27.32 21,235,734 -0.31(-1.14%)
Jul 18, 2007 27.73 27.93 27.29 27.64 14,794,858 +0.02(+0.08%)
Jul 17, 2007 27.76 27.84 27.52 27.62 8,217,882 -0.09(-0.33%)
Jul 16, 2007 27.71 27.87 27.68 27.71 8,058,130 -0.13(-0.47%)
Jul 13, 2007 28.21 28.21 27.61 27.84 13,989,749 -0.12(-0.44%)
Jul 12, 2007 27.77 28.07 27.52 27.96 16,699,598 +0.26(+0.94%)
Jul 11, 2007 28.05 28.05 27.34 27.70 9,089,082 +0.04(+0.14%)
Jul 10, 2007 27.91 27.94 27.55 27.66 11,346,108 -0.40(-1.42%)
Jul 09, 2007 28.14 28.25 27.93 28.06 8,871,274 -0.08(-0.30%)
Jul 06, 2007 28.02 28.24 27.79 28.14 9,356,320 +0.17(+0.60%)
Jul 05, 2007 27.98 28.29 27.66 27.98 6,649,853 +0.00(+0.00%)
Jul 03, 2007 28.23 28.25 27.81 27.98 3,695,748 +0.00(+0.00%)
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.