CVS Health Corp (NY: CVS )

58.48 +0.65 (+1.12%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 35.89 36.14 35.73 36.12 8,770,850 +0.13(+0.37%)
Sep 27, 2012 35.72 36.14 35.69 35.98 5,589,422 +0.31(+0.86%)
Sep 26, 2012 35.48 35.94 35.38 35.68 6,998,871 +0.15(+0.42%)
Sep 25, 2012 35.87 36.15 35.47 35.53 10,264,649 -0.33(-0.92%)
Sep 24, 2012 35.62 35.96 35.50 35.85 6,596,203 +0.15(+0.42%)
Sep 21, 2012 35.88 35.88 35.62 35.71 7,834,096 +0.04(+0.13%)
Sep 20, 2012 35.43 35.79 35.42 35.66 7,694,008 +0.07(+0.21%)
Sep 19, 2012 35.23 35.91 35.17 35.59 13,375,615 +0.23(+0.65%)
Sep 18, 2012 34.92 35.41 34.78 35.35 7,875,625 +0.37(+1.07%)
Sep 17, 2012 35.05 35.06 34.75 34.98 6,066,087 -0.05(-0.15%)
Sep 14, 2012 35.52 35.52 34.91 35.03 9,162,341 -0.36(-1.01%)
Sep 13, 2012 34.62 35.44 34.58 35.39 8,032,643 +0.73(+2.11%)
Sep 12, 2012 34.39 34.73 34.39 34.66 6,400,947 +0.31(+0.91%)
Sep 11, 2012 34.50 34.61 34.30 34.35 5,940,068 -0.10(-0.30%)
Sep 10, 2012 34.34 34.62 34.21 34.45 5,070,180 +0.10(+0.28%)
Sep 07, 2012 34.67 34.73 34.19 34.36 7,451,844 -0.33(-0.95%)
Sep 06, 2012 34.33 34.92 34.33 34.68 9,343,133 +0.72(+2.13%)
Sep 05, 2012 34.20 34.29 33.93 33.96 6,228,283 -0.30(-0.87%)
Sep 04, 2012 33.94 34.33 33.89 34.26 6,713,428 +0.28(+0.83%)
Aug 31, 2012 33.87 34.18 33.79 33.98 6,238,028 +0.26(+0.77%)
Aug 30, 2012 33.85 34.05 33.70 33.71 4,296,451 -0.17(-0.51%)
Aug 29, 2012 33.86 34.00 33.71 33.89 4,771,106 -0.01(-0.02%)
Aug 27, 2012 33.92 34.06 33.83 33.89 4,718,191 -0.09(-0.26%)
Aug 24, 2012 33.78 34.03 33.75 33.98 6,912,841 +0.16(+0.46%)
Aug 23, 2012 34.06 34.09 33.80 33.83 6,916,865 -0.26(-0.77%)
Aug 22, 2012 33.96 34.27 33.95 34.09 5,892,794 +0.05(+0.15%)
Aug 21, 2012 34.13 34.30 33.92 34.03 8,254,373 -0.13(-0.39%)
Aug 20, 2012 33.97 34.21 33.85 34.17 9,792,733 +0.37(+1.10%)
Aug 17, 2012 33.51 34.02 33.45 33.80 9,822,929 +0.42(+1.25%)
Aug 16, 2012 33.00 33.45 32.89 33.38 9,716,571 +0.40(+1.20%)
Aug 15, 2012 32.95 33.30 32.85 32.98 9,529,450 +0.07(+0.23%)
Aug 14, 2012 33.44 33.45 32.78 32.91 11,508,363 -0.43(-1.30%)
Aug 13, 2012 33.39 33.53 33.11 33.34 6,896,843 -0.19(-0.56%)
Aug 10, 2012 33.45 33.58 33.23 33.53 10,265,602 -0.05(-0.16%)
Aug 09, 2012 33.90 33.98 33.54 33.58 9,331,775 -0.40(-1.19%)
Aug 08, 2012 33.08 34.00 33.02 33.98 14,033,744 +1.07(+3.26%)
Aug 07, 2012 34.30 34.31 32.56 32.91 27,999,298 -0.58(-1.74%)
Aug 06, 2012 33.57 33.70 33.30 33.49 10,018,281 +0.11(+0.33%)
Aug 03, 2012 33.98 34.01 33.11 33.38 12,347,194 -0.12(-0.36%)
Aug 02, 2012 33.21 33.51 33.06 33.50 9,701,334 +0.05(+0.16%)
Aug 01, 2012 33.98 34.04 32.70 33.45 15,467,159 -0.31(-0.91%)
Jul 31, 2012 33.77 34.03 33.71 33.75 7,932,516 -0.06(-0.18%)
Jul 30, 2012 33.48 33.83 33.36 33.81 9,838,630 +0.29(+0.87%)
Jul 27, 2012 33.44 33.72 33.24 33.52 12,989,187 +0.28(+0.85%)
Jul 26, 2012 33.76 33.84 33.17 33.24 10,438,098 +0.01(+0.04%)
Jul 25, 2012 33.30 33.62 33.12 33.22 10,985,479 -0.04(-0.11%)
Jul 24, 2012 33.44 33.54 33.07 33.26 7,703,175 -0.16(-0.49%)
Jul 23, 2012 33.47 33.68 33.15 33.42 10,835,594 -0.20(-0.60%)
Jul 20, 2012 33.76 33.94 33.26 33.62 17,334,166 -0.26(-0.77%)
Jul 19, 2012 34.30 35.15 33.70 33.89 48,176,452 -2.25(-6.23%)
Jul 18, 2012 35.87 36.20 35.76 36.14 9,388,461 +0.13(+0.35%)
Jul 17, 2012 35.91 36.11 35.67 36.01 6,139,557 +0.28(+0.77%)
Jul 16, 2012 35.60 35.91 35.34 35.73 6,792,038 +0.01(+0.04%)
Jul 13, 2012 35.39 35.83 35.27 35.72 7,085,575 +0.39(+1.12%)
Jul 12, 2012 34.66 35.57 34.66 35.33 13,057,193 +0.46(+1.32%)
Jul 11, 2012 35.03 35.16 34.71 34.86 9,641,423 -0.02(-0.06%)
Jul 10, 2012 35.21 35.34 34.79 34.89 8,233,168 -0.27(-0.76%)
Jul 09, 2012 35.66 35.68 34.86 35.15 14,153,533 -0.62(-1.72%)
Jul 06, 2012 35.55 35.89 35.46 35.77 7,703,914 +0.01(+0.02%)
Jul 05, 2012 35.51 35.92 35.41 35.76 8,376,573 +0.21(+0.59%)
Jul 03, 2012 35.41 35.75 35.24 35.56 5,527,899 +0.01(+0.04%)
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.