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 (%)
May 30, 2003 4.622 4.700 4.614 4.639 4,532,708 +0.04(+0.93%)
May 29, 2003 4.623 4.655 4.533 4.597 8,171,757 -0.02(-0.46%)
May 28, 2003 4.618 4.714 4.607 4.618 5,334,947 +0.00(+0.00%)
May 27, 2003 4.604 4.655 4.550 4.618 8,686,237 -0.02(-0.54%)
May 23, 2003 4.684 4.684 4.607 4.643 4,286,860 -0.03(-0.68%)
May 22, 2003 4.568 4.682 4.543 4.675 8,592,567 +0.17(+3.79%)
May 21, 2003 4.444 4.504 4.417 4.504 4,761,115 +0.06(+1.24%)
May 20, 2003 4.470 4.533 4.417 4.449 5,066,877 -0.02(-0.48%)
May 19, 2003 4.641 4.641 4.430 4.470 6,251,671 -0.17(-3.68%)
May 16, 2003 4.657 4.657 4.566 4.641 5,639,303 -0.05(-1.02%)
May 15, 2003 4.728 4.757 4.591 4.689 6,451,106 -0.04(-0.94%)
May 14, 2003 4.879 4.886 4.675 4.734 6,412,850 -0.08(-1.66%)
May 13, 2003 4.796 4.883 4.758 4.814 7,607,489 +0.02(+0.52%)
May 12, 2003 4.716 4.789 4.666 4.789 8,348,970 +0.06(+1.28%)
May 09, 2003 4.719 4.742 4.666 4.728 7,713,536 +0.02(+0.34%)
May 08, 2003 4.639 4.712 4.595 4.712 7,008,060 +0.08(+1.73%)
May 07, 2003 4.680 4.694 4.598 4.632 11,638,095 -0.05(-1.03%)
May 06, 2003 4.529 4.709 4.501 4.680 17,795,816 +0.15(+3.38%)
May 05, 2003 4.510 4.559 4.467 4.527 11,628,531 +0.03(+0.71%)
May 02, 2003 4.350 4.568 4.350 4.495 9,175,400 +0.15(+3.56%)
May 01, 2003 4.293 4.353 4.239 4.341 6,337,746 +0.04(+0.87%)
Apr 30, 2003 4.337 4.373 4.266 4.303 11,380,995 -0.09(-1.98%)
Apr 29, 2003 4.284 4.390 4.284 4.390 7,302,008 +0.10(+2.24%)
Apr 28, 2003 4.259 4.311 4.239 4.295 5,661,525 +0.04(+0.83%)
Apr 25, 2003 4.177 4.284 4.174 4.259 12,575,353 +0.09(+2.22%)
Apr 24, 2003 4.152 4.168 4.092 4.167 7,328,449 +0.02(+0.39%)
Apr 23, 2003 4.191 4.202 4.111 4.151 6,172,629 -0.03(-0.64%)
Apr 22, 2003 4.079 4.193 4.079 4.177 4,475,324 +0.07(+1.82%)
Apr 21, 2003 4.151 4.177 4.097 4.103 4,553,804 -0.02(-0.47%)
Apr 17, 2003 3.999 4.204 3.999 4.122 12,015,586 -0.09(-2.15%)
Apr 16, 2003 4.311 4.316 4.191 4.213 7,653,058 -0.10(-2.35%)
Apr 15, 2003 4.334 4.337 4.248 4.314 6,902,295 -0.04(-0.86%)
Apr 14, 2003 4.247 4.355 4.227 4.351 6,517,209 +0.14(+3.33%)
Apr 11, 2003 4.259 4.293 4.204 4.211 5,547,883 -0.04(-0.96%)
Apr 10, 2003 4.245 4.263 4.206 4.252 6,125,934 +0.00(+0.04%)
Apr 09, 2003 4.295 4.328 4.225 4.250 5,007,807 -0.05(-1.08%)
Apr 08, 2003 4.341 4.342 4.245 4.296 4,690,793 -0.01(-0.12%)
Apr 07, 2003 4.390 4.426 4.291 4.302 4,850,847 +0.02(+0.50%)
Apr 04, 2003 4.344 4.344 4.264 4.280 6,900,889 +0.02(+0.46%)
Apr 03, 2003 4.319 4.335 4.215 4.261 12,500,249 -0.01(-0.17%)
Apr 02, 2003 4.227 4.302 4.220 4.268 6,697,235 +0.08(+1.91%)
Apr 01, 2003 4.227 4.250 4.154 4.188 8,860,918 -0.05(-1.22%)
Mar 31, 2003 3.969 4.334 3.969 4.239 9,003,532 -0.19(-4.22%)
Mar 28, 2003 4.483 4.483 4.419 4.426 3,331,318 -0.07(-1.58%)
Mar 27, 2003 4.497 4.513 4.431 4.497 4,358,589 -0.02(-0.39%)
Mar 26, 2003 4.552 4.559 4.497 4.515 4,025,542 -0.01(-0.31%)
Mar 25, 2003 4.488 4.558 4.476 4.529 6,035,922 +0.02(+0.35%)
Mar 24, 2003 4.742 4.742 4.446 4.513 4,508,517 -0.23(-4.80%)
Mar 21, 2003 4.696 4.741 4.622 4.741 6,171,503 +0.12(+2.50%)
Mar 20, 2003 4.511 4.630 4.478 4.625 5,457,871 +0.12(+2.56%)
Mar 19, 2003 4.470 4.510 4.417 4.510 9,923,069 -0.13(-2.83%)
Mar 18, 2003 4.719 4.737 4.584 4.641 6,535,774 -0.09(-1.88%)
Mar 17, 2003 4.502 4.741 4.476 4.730 8,087,651 +0.21(+4.64%)
Mar 14, 2003 4.462 4.568 4.453 4.520 4,991,492 +0.05(+1.07%)
Mar 13, 2003 4.382 4.472 4.332 4.472 5,206,679 +0.12(+2.78%)
Mar 12, 2003 4.364 4.382 4.300 4.351 4,984,741 -0.03(-0.61%)
Mar 11, 2003 4.364 4.422 4.339 4.378 5,069,409 +0.01(+0.33%)
Mar 10, 2003 4.488 4.502 4.364 4.364 3,469,712 -0.14(-3.12%)
Mar 07, 2003 4.444 4.527 4.431 4.504 4,259,856 -0.01(-0.24%)
Mar 06, 2003 4.469 4.552 4.390 4.515 6,164,190 +0.04(+0.99%)
Mar 05, 2003 4.469 4.481 4.414 4.470 8,026,611 +0.02(+0.44%)
Mar 04, 2003 4.444 4.479 4.390 4.451 14,410,489 +0.08(+1.79%)
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.