CVS Health Corp (NY: CVS )

58.40 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 7.791 7.842 7.654 7.725 5,202,459 -0.07(-0.96%)
Oct 28, 2004 7.857 7.862 7.757 7.800 2,937,793 -0.07(-0.90%)
Oct 27, 2004 7.684 7.896 7.634 7.871 5,526,787 +0.19(+2.43%)
Oct 26, 2004 7.533 7.684 7.519 7.684 4,214,850 +0.15(+2.01%)
Oct 25, 2004 7.466 7.553 7.414 7.533 3,185,328 +0.02(+0.24%)
Oct 22, 2004 7.684 7.709 7.483 7.515 4,129,900 -0.17(-2.17%)
Oct 21, 2004 7.665 7.716 7.583 7.682 4,638,473 -0.00(-0.02%)
Oct 20, 2004 7.732 7.732 7.624 7.684 4,141,152 -0.08(-0.98%)
Oct 19, 2004 7.803 7.899 7.754 7.761 4,742,550 -0.01(-0.11%)
Oct 18, 2004 7.693 7.814 7.679 7.770 4,154,091 +0.08(+1.06%)
Oct 15, 2004 7.652 7.729 7.599 7.688 3,486,590 +0.09(+1.15%)
Oct 14, 2004 7.626 7.658 7.583 7.601 3,560,288 +0.00(+0.05%)
Oct 13, 2004 7.590 7.675 7.574 7.597 4,864,630 +0.08(+1.06%)
Oct 12, 2004 7.492 7.560 7.458 7.517 3,712,184 -0.02(-0.26%)
Oct 11, 2004 7.626 7.649 7.530 7.537 3,319,785 -0.06(-0.75%)
Oct 08, 2004 7.634 7.672 7.538 7.594 3,118,662 -0.05(-0.63%)
Oct 07, 2004 7.764 7.802 7.642 7.642 3,635,111 -0.12(-1.58%)
Oct 06, 2004 7.746 7.777 7.688 7.764 4,331,023 +0.03(+0.37%)
Oct 05, 2004 7.714 7.803 7.661 7.736 4,608,093 +0.01(+0.12%)
Oct 04, 2004 7.688 7.771 7.688 7.727 5,543,102 +0.04(+0.49%)
Oct 01, 2004 7.554 7.739 7.531 7.690 6,990,339 +0.20(+2.68%)
Sep 30, 2004 7.474 7.519 7.428 7.489 8,574,846 -0.04(-0.54%)
Sep 29, 2004 7.576 7.668 7.508 7.530 6,403,849 -0.05(-0.61%)
Sep 28, 2004 7.519 7.601 7.464 7.576 5,017,370 +0.08(+1.02%)
Sep 27, 2004 7.517 7.567 7.466 7.499 4,125,681 -0.02(-0.21%)
Sep 24, 2004 7.458 7.595 7.434 7.515 5,757,726 +0.05(+0.62%)
Sep 23, 2004 7.288 7.544 7.288 7.469 9,370,897 +0.31(+4.27%)
Sep 22, 2004 7.233 7.233 7.131 7.163 3,039,057 -0.09(-1.23%)
Sep 21, 2004 7.199 7.284 7.174 7.252 3,267,746 +0.06(+0.77%)
Sep 20, 2004 7.270 7.270 7.147 7.197 2,436,253 -0.10(-1.41%)
Sep 17, 2004 7.288 7.348 7.258 7.300 4,710,202 +0.05(+0.66%)
Sep 16, 2004 7.149 7.288 7.149 7.252 3,786,445 +0.10(+1.44%)
Sep 15, 2004 7.243 7.291 7.140 7.149 4,411,190 -0.14(-1.88%)
Sep 14, 2004 7.208 7.309 7.149 7.286 4,980,803 +0.11(+1.51%)
Sep 13, 2004 7.137 7.229 7.130 7.178 2,544,549 +0.01(+0.07%)
Sep 10, 2004 7.146 7.210 7.128 7.172 2,669,442 +0.02(+0.25%)
Sep 09, 2004 7.135 7.163 7.060 7.155 4,671,946 +0.02(+0.32%)
Sep 08, 2004 7.155 7.199 7.130 7.131 3,468,306 -0.02(-0.32%)
Sep 07, 2004 7.227 7.251 7.119 7.155 5,624,676 -0.07(-0.98%)
Sep 03, 2004 7.137 7.277 7.126 7.226 4,292,767 +0.10(+1.37%)
Sep 02, 2004 7.066 7.131 7.044 7.128 6,529,023 +0.10(+1.39%)
Sep 01, 2004 7.066 7.107 6.991 7.030 4,183,908 -0.08(-1.13%)
Aug 31, 2004 7.194 7.203 7.035 7.110 5,303,724 -0.08(-1.16%)
Aug 30, 2004 7.155 7.238 7.155 7.194 2,106,581 -0.04(-0.49%)
Aug 27, 2004 7.236 7.245 7.183 7.229 2,767,331 -0.01(-0.07%)
Aug 26, 2004 7.220 7.274 7.188 7.235 2,224,723 +0.01(+0.20%)
Aug 25, 2004 7.199 7.249 7.142 7.220 2,308,547 +0.03(+0.47%)
Aug 24, 2004 7.131 7.231 7.101 7.187 3,861,831 +0.10(+1.35%)
Aug 23, 2004 7.103 7.147 6.993 7.091 3,852,548 -0.02(-0.30%)
Aug 20, 2004 7.048 7.137 7.048 7.112 2,524,859 +0.04(+0.53%)
Aug 19, 2004 7.128 7.158 7.067 7.075 4,083,206 -0.08(-1.17%)
Aug 18, 2004 7.057 7.169 7.028 7.158 4,266,607 +0.10(+1.44%)
Aug 17, 2004 7.066 7.163 7.039 7.057 5,212,867 +0.02(+0.33%)
Aug 16, 2004 6.932 7.066 6.931 7.034 4,828,343 +0.07(+1.07%)
Aug 13, 2004 6.945 6.966 6.863 6.959 6,376,283 +0.02(+0.23%)
Aug 12, 2004 6.986 7.057 6.929 6.943 4,315,552 -0.09(-1.34%)
Aug 11, 2004 7.021 7.091 6.986 7.037 4,394,032 -0.03(-0.40%)
Aug 10, 2004 7.039 7.075 6.923 7.066 5,863,772 +0.06(+0.86%)
Aug 09, 2004 6.964 7.035 6.945 7.005 3,218,520 +0.02(+0.33%)
Aug 06, 2004 7.092 7.124 6.952 6.982 5,965,318 -0.19(-2.60%)
Aug 05, 2004 7.370 7.370 7.163 7.169 3,885,178 -0.16(-2.14%)
Aug 04, 2004 7.425 7.426 7.192 7.325 7,590,893 -0.10(-1.34%)
Aug 03, 2004 7.563 7.563 7.373 7.425 4,245,229 -0.15(-2.04%)
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.