CVS Health Corp (NY: CVS )

58.47 +0.64 (+1.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 22.39 22.46 22.25 22.32 15,049,375 -0.14(-0.61%)
Nov 27, 2009 22.11 22.59 22.08 22.46 7,471,928 -0.24(-1.05%)
Nov 25, 2009 22.89 22.97 22.59 22.69 17,157,886 -0.05(-0.22%)
Nov 24, 2009 22.86 23.09 22.72 22.74 19,678,934 -0.21(-0.91%)
Nov 23, 2009 22.97 23.23 22.38 22.95 27,282,624 +0.18(+0.79%)
Nov 20, 2009 22.41 22.82 22.38 22.77 37,901,912 +0.40(+1.80%)
Nov 19, 2009 21.95 22.60 21.91 22.37 34,799,112 +0.28(+1.27%)
Nov 18, 2009 21.87 22.13 21.74 22.09 22,534,836 +0.18(+0.82%)
Nov 17, 2009 21.71 21.95 21.59 21.91 18,521,478 +0.18(+0.83%)
Nov 16, 2009 21.97 22.10 21.65 21.73 24,423,872 -0.04(-0.20%)
Nov 13, 2009 21.50 21.87 21.48 21.77 25,463,778 +0.42(+1.96%)
Nov 12, 2009 21.47 21.71 21.17 21.35 36,649,624 -0.24(-1.10%)
Nov 11, 2009 21.70 22.05 21.45 21.59 41,930,768 +0.10(+0.47%)
Nov 10, 2009 21.98 22.14 21.38 21.49 42,177,996 -0.75(-3.37%)
Nov 09, 2009 21.59 22.30 21.55 22.24 46,746,888 +0.80(+3.73%)
Nov 06, 2009 20.89 21.61 20.78 21.44 68,079,392 +0.58(+2.76%)
Nov 05, 2009 20.48 21.33 19.71 20.87 257,081,824 -5.15(-19.81%)
Nov 04, 2009 25.77 26.39 25.70 26.02 17,597,592 +0.52(+2.03%)
Nov 03, 2009 25.69 26.00 25.34 25.50 11,001,122 -0.23(-0.90%)
Nov 02, 2009 25.59 25.94 25.41 25.73 10,601,418 +0.32(+1.27%)
Oct 30, 2009 26.16 26.31 25.37 25.41 14,906,642 -0.80(-3.05%)
Oct 29, 2009 25.93 26.26 25.58 26.21 10,521,587 +0.58(+2.25%)
Oct 28, 2009 25.83 26.06 25.59 25.63 11,070,712 -0.30(-1.17%)
Oct 27, 2009 26.27 26.52 25.80 25.93 17,951,966 -0.34(-1.29%)
Oct 26, 2009 26.80 26.87 26.21 26.27 12,470,043 -0.48(-1.78%)
Oct 23, 2009 26.74 26.82 26.63 26.75 9,828,418 -0.42(-1.54%)
Oct 22, 2009 26.78 27.29 26.70 27.16 9,451,117 +0.36(+1.34%)
Oct 21, 2009 27.17 27.54 26.78 26.80 11,064,831 -0.41(-1.51%)
Oct 20, 2009 27.14 27.27 27.03 27.21 11,902,320 -0.05(-0.20%)
Oct 19, 2009 27.10 27.40 26.96 27.27 9,358,128 +0.19(+0.69%)
Oct 16, 2009 27.23 27.24 26.79 27.08 12,732,662 -0.22(-0.82%)
Oct 15, 2009 26.76 27.36 26.67 27.30 13,372,188 +0.43(+1.60%)
Oct 14, 2009 26.55 26.94 8.576 26.87 12,900,853 +0.50(+1.88%)
Oct 13, 2009 26.38 26.64 26.20 26.38 13,876,387 +0.23(+0.88%)
Oct 12, 2009 26.15 26.25 26.04 26.15 6,575,109 -0.06(-0.22%)
Oct 09, 2009 26.04 26.21 25.89 26.20 9,389,807 +0.21(+0.80%)
Oct 08, 2009 25.75 26.28 25.70 26.00 15,909,331 +0.40(+1.57%)
Oct 07, 2009 24.90 25.70 24.80 25.59 20,287,334 +0.70(+2.83%)
Oct 06, 2009 25.08 25.20 24.36 24.89 30,728,566 -0.09(-0.37%)
Oct 05, 2009 25.28 25.41 24.87 24.98 20,870,246 -0.39(-1.53%)
Oct 02, 2009 25.66 25.92 25.33 25.37 25,435,026 -0.39(-1.53%)
Oct 01, 2009 25.58 25.94 25.38 25.77 18,217,184 +0.09(+0.36%)
Sep 30, 2009 25.83 25.89 25.49 25.67 18,021,656 -0.24(-0.91%)
Sep 29, 2009 26.12 26.20 25.54 25.91 30,656,054 +0.84(+3.35%)
Sep 28, 2009 25.38 25.48 25.00 25.07 20,508,808 -0.22(-0.85%)
Sep 25, 2009 25.28 25.64 25.11 25.28 13,538,856 +0.00(+0.00%)
Sep 24, 2009 25.77 25.84 24.75 25.28 21,273,570 -0.64(-2.47%)
Sep 23, 2009 25.85 26.22 25.74 25.92 19,865,562 +0.00(+0.00%)
Sep 22, 2009 25.98 26.05 25.70 25.92 13,578,873 -0.06(-0.25%)
Sep 21, 2009 25.68 26.07 25.62 25.99 17,434,422 +0.14(+0.56%)
Sep 18, 2009 26.25 26.26 25.82 25.84 23,730,768 -0.29(-1.13%)
Sep 17, 2009 26.51 26.58 26.08 26.14 17,763,500 -0.12(-0.45%)
Sep 16, 2009 26.20 26.55 26.15 26.26 11,884,095 +0.08(+0.31%)
Sep 15, 2009 26.30 26.38 26.00 26.17 11,584,268 -0.06(-0.25%)
Sep 14, 2009 26.03 26.31 26.02 26.24 9,726,080 +0.00(+0.00%)
Sep 11, 2009 26.43 26.58 26.17 26.24 10,496,260 -0.10(-0.38%)
Sep 10, 2009 26.32 26.41 26.18 26.34 12,416,004 +0.02(+0.08%)
Sep 09, 2009 26.32 26.42 25.99 26.32 12,607,572 -0.04(-0.16%)
Sep 08, 2009 26.81 26.81 26.15 26.36 12,133,718 -0.36(-1.34%)
Sep 04, 2009 26.38 26.73 26.20 26.72 8,167,930 +0.41(+1.56%)
Sep 03, 2009 26.10 26.35 25.87 26.31 12,846,541 +0.15(+0.58%)
Sep 02, 2009 26.46 26.46 26.05 26.16 14,519,665 -0.39(-1.46%)
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.