CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 23.49 24.25 22.88 23.93 18,694,570 +0.70(+3.03%)
Sep 29, 2008 24.62 24.81 22.06 23.23 21,894,430 -1.64(-6.60%)
Sep 26, 2008 23.75 25.25 23.75 24.87 0 +0.41(+1.69%)
Sep 25, 2008 23.69 24.62 23.66 24.46 14,799,871 +0.92(+3.93%)
Sep 24, 2008 24.05 24.20 22.62 23.53 28,517,118 -0.40(-1.66%)
Sep 23, 2008 24.91 25.24 23.85 23.93 19,327,702 -0.97(-3.88%)
Sep 22, 2008 25.68 25.68 24.81 24.90 12,327,791 -0.78(-3.02%)
Sep 19, 2008 26.31 27.54 25.43 25.67 0 +0.02(+0.10%)
Sep 18, 2008 25.28 25.85 24.49 25.65 26,533,070 +0.76(+3.04%)
Sep 17, 2008 25.56 25.67 24.67 24.89 19,044,810 -0.80(-3.10%)
Sep 16, 2008 25.60 25.81 25.19 25.69 16,065,241 -0.28(-1.07%)
Sep 15, 2008 26.02 26.46 25.92 25.97 14,259,853 -0.80(-2.98%)
Sep 12, 2008 26.51 27.05 26.30 26.76 0 -0.01(-0.05%)
Sep 11, 2008 26.09 26.79 25.84 26.78 12,547,019 +0.58(+2.20%)
Sep 10, 2008 26.02 26.46 25.80 26.20 12,790,474 +0.30(+1.15%)
Sep 09, 2008 26.62 27.10 25.88 25.90 17,840,174 -0.75(-2.80%)
Sep 08, 2008 26.11 26.67 25.67 26.65 15,841,202 +1.15(+4.52%)
Sep 05, 2008 25.84 25.89 25.19 25.50 0 -0.45(-1.73%)
Sep 04, 2008 26.53 26.70 25.92 25.94 11,492,700 -0.68(-2.56%)
Sep 03, 2008 26.49 26.73 26.07 26.63 15,151,459 +0.13(+0.48%)
Sep 02, 2008 26.36 26.70 26.12 26.50 16,053,651 +0.48(+1.83%)
Aug 29, 2008 26.29 26.31 26.02 26.02 0 -0.28(-1.08%)
Aug 28, 2008 26.47 26.48 26.24 26.31 12,678,195 -0.06(-0.22%)
Aug 27, 2008 26.23 26.45 25.99 26.36 7,964,917 +0.11(+0.41%)
Aug 26, 2008 26.09 26.47 25.84 26.26 8,864,345 +0.21(+0.79%)
Aug 25, 2008 26.62 26.78 25.96 26.05 11,822,172 -0.70(-2.63%)
Aug 22, 2008 26.73 26.83 26.56 26.76 0 +0.19(+0.72%)
Aug 21, 2008 26.44 26.68 26.02 26.56 10,566,770 +0.03(+0.11%)
Aug 20, 2008 26.88 26.88 26.31 26.53 10,213,666 -0.23(-0.85%)
Aug 19, 2008 27.15 27.23 26.59 26.76 7,143,299 -0.46(-1.67%)
Aug 18, 2008 27.45 27.56 26.97 27.22 10,438,533 -0.22(-0.80%)
Aug 15, 2008 27.19 27.58 27.10 27.44 0 +0.36(+1.31%)
Aug 14, 2008 27.17 27.60 26.59 27.08 13,854,189 +0.04(+0.16%)
Aug 13, 2008 26.31 27.25 26.30 27.04 25,261,154 -0.01(-0.05%)
Aug 12, 2008 27.37 27.51 27.04 27.05 13,361,117 -0.35(-1.27%)
Aug 11, 2008 27.47 27.97 27.25 27.40 14,319,983 -0.06(-0.21%)
Aug 08, 2008 26.38 27.61 26.31 27.46 17,010,630 +0.95(+3.59%)
Aug 07, 2008 26.52 26.88 26.17 26.51 13,698,070 -0.16(-0.59%)
Aug 06, 2008 26.66 26.84 26.41 26.66 15,084,683 -0.03(-0.11%)
Aug 05, 2008 25.96 26.85 25.75 26.69 21,050,514 +0.95(+3.67%)
Aug 04, 2008 25.45 26.02 25.42 25.75 20,973,844 +0.33(+1.29%)
Aug 01, 2008 26.43 26.49 25.16 25.42 29,732,200 -0.53(-2.05%)
Jul 31, 2008 26.86 27.12 25.92 25.95 33,928,240 -1.47(-5.37%)
Jul 30, 2008 27.49 27.80 27.00 27.42 15,899,050 +0.20(+0.73%)
Jul 29, 2008 27.22 27.40 26.36 27.22 14,666,309 +0.80(+3.04%)
Jul 28, 2008 27.36 27.59 26.41 26.42 16,008,019 -0.84(-3.08%)
Jul 25, 2008 27.11 27.50 26.97 27.26 11,617,906 +0.18(+0.68%)
Jul 24, 2008 27.79 27.80 27.01 27.08 12,534,445 -0.65(-2.36%)
Jul 23, 2008 27.60 28.22 27.25 27.73 13,717,621 +0.18(+0.65%)
Jul 22, 2008 26.54 27.59 26.53 27.55 13,093,934 +0.77(+2.87%)
Jul 21, 2008 26.61 26.98 26.29 26.78 10,406,030 +0.22(+0.83%)
Jul 18, 2008 27.42 27.63 26.29 26.56 19,203,560 -0.88(-3.21%)
Jul 17, 2008 27.64 27.81 26.81 27.45 13,904,707 -0.09(-0.34%)
Jul 16, 2008 27.17 27.57 26.63 27.54 17,563,090 +0.36(+1.33%)
Jul 15, 2008 27.06 27.43 25.95 27.17 17,921,980 -0.10(-0.36%)
Jul 14, 2008 27.75 27.88 27.05 27.27 9,401,947 -0.20(-0.72%)
Jul 11, 2008 27.12 27.86 27.03 27.47 14,163,501 +0.10(+0.36%)
Jul 10, 2008 27.44 27.57 27.14 27.37 14,123,004 -0.05(-0.18%)
Jul 09, 2008 27.59 27.84 27.40 27.42 19,486,628 -0.16(-0.57%)
Jul 08, 2008 27.49 28.07 27.17 27.58 20,360,416 +0.01(+0.03%)
Jul 07, 2008 27.43 27.94 27.30 27.57 15,143,084 +0.21(+0.75%)
Jul 04, 2008 27.69 27.79 27.25 27.37 9,909,200 +0.00(+0.00%)
Jul 03, 2008 27.69 27.79 27.25 27.37 9,909,200 -0.15(-0.54%)
Jul 02, 2008 27.92 27.92 27.35 27.52 15,834,370 -0.36(-1.28%)
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.