CVS Health Corp (NY: CVS )

102.46 -0.07 (-0.07%)
Streaming Delayed Price Updated: 2:56 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 11.97 11.97 11.76 11.89 2,850,664 -0.08(-0.64%)
Sep 29, 2003 11.93 11.99 11.75 11.97 3,090,865 +0.03(+0.26%)
Sep 26, 2003 11.91 12.00 11.89 11.94 2,759,495 +0.01(+0.10%)
Sep 25, 2003 11.83 11.99 11.78 11.92 3,193,267 +0.09(+0.78%)
Sep 24, 2003 12.12 12.12 11.80 11.83 2,673,551 -0.18(-1.53%)
Sep 23, 2003 11.87 12.10 11.86 12.02 2,565,663 +0.29(+2.52%)
Sep 22, 2003 11.85 11.92 11.65 11.72 1,856,164 -0.29(-2.42%)
Sep 19, 2003 11.91 12.02 11.70 12.01 2,123,925 +0.08(+0.64%)
Sep 18, 2003 11.81 11.95 11.76 11.94 2,084,348 +0.13(+1.07%)
Sep 17, 2003 11.63 11.84 11.62 11.81 2,333,822 +0.13(+1.15%)
Sep 16, 2003 11.62 11.75 11.47 11.68 2,745,389 +0.05(+0.46%)
Sep 15, 2003 11.56 11.64 11.51 11.62 1,333,575 +0.06(+0.53%)
Sep 12, 2003 11.48 11.56 11.31 11.56 1,636,993 +0.06(+0.50%)
Sep 11, 2003 11.48 11.57 11.46 11.50 3,932,415 +0.07(+0.64%)
Sep 10, 2003 11.59 11.65 11.35 11.43 3,299,587 -0.10(-0.90%)
Sep 09, 2003 11.68 11.69 11.50 11.53 3,250,345 -0.22(-1.86%)
Sep 08, 2003 11.89 11.91 11.60 11.75 3,336,812 -0.19(-1.57%)
Sep 05, 2003 11.99 12.07 11.87 11.94 1,576,780 -0.12(-0.98%)
Sep 04, 2003 12.17 12.18 11.86 12.06 2,626,007 -0.10(-0.82%)
Sep 03, 2003 12.46 12.48 12.10 12.16 4,427,706 -0.29(-2.31%)
Sep 02, 2003 12.46 12.52 12.29 12.45 2,545,418 -0.03(-0.28%)
Aug 29, 2003 12.40 12.57 12.24 12.48 2,164,415 +0.08(+0.68%)
Aug 28, 2003 12.21 12.43 12.20 12.40 3,492,244 +0.24(+1.95%)
Aug 27, 2003 11.92 12.18 11.91 12.16 2,445,237 +0.24(+2.02%)
Aug 26, 2003 11.92 12.02 11.77 11.92 2,006,371 -0.06(-0.51%)
Aug 25, 2003 11.91 11.98 11.69 11.98 2,093,622 +0.03(+0.26%)
Aug 22, 2003 11.96 11.98 11.88 11.95 2,123,141 +0.02(+0.16%)
Aug 21, 2003 11.73 11.93 11.68 11.93 2,454,380 +0.20(+1.66%)
Aug 20, 2003 11.71 11.78 11.68 11.73 1,610,217 -0.05(-0.45%)
Aug 19, 2003 11.83 11.83 11.68 11.79 2,573,500 -0.00(-0.03%)
Aug 18, 2003 11.79 11.79 11.64 11.79 2,077,164 +0.00(+0.00%)
Aug 15, 2003 11.87 11.91 11.69 11.79 1,342,588 -0.10(-0.87%)
Aug 14, 2003 11.90 11.93 11.79 11.89 1,987,693 -0.02(-0.13%)
Aug 13, 2003 11.77 11.93 11.75 11.91 2,636,718 +0.18(+1.53%)
Aug 12, 2003 11.66 11.73 11.61 11.73 1,362,833 +0.06(+0.53%)
Aug 11, 2003 11.53 11.71 11.50 11.67 2,059,662 +0.16(+1.43%)
Aug 08, 2003 11.41 11.58 11.40 11.50 2,068,674 +0.09(+0.81%)
Aug 07, 2003 11.25 11.48 11.25 11.41 1,735,085 +0.18(+1.64%)
Aug 06, 2003 11.23 11.35 11.12 11.23 1,813,192 +0.00(+0.00%)
Aug 05, 2003 11.58 11.58 11.22 11.23 1,970,322 -0.31(-2.69%)
Aug 04, 2003 11.50 11.60 11.39 11.54 2,520,340 +0.07(+0.63%)
Aug 01, 2003 11.48 11.53 11.37 11.46 2,768,900 -0.02(-0.13%)
Jul 31, 2003 11.39 11.64 11.36 11.48 7,172,704 +0.40(+3.59%)
Jul 30, 2003 10.72 11.19 10.72 11.08 4,945,071 +0.46(+4.32%)
Jul 29, 2003 10.85 10.96 10.62 10.62 2,621,436 -0.28(-2.53%)
Jul 28, 2003 10.70 10.95 10.54 10.90 2,395,211 +0.19(+1.75%)
Jul 25, 2003 10.62 10.77 10.53 10.71 1,065,162 +0.09(+0.83%)
Jul 24, 2003 10.68 10.72 10.57 10.62 2,152,399 +0.03(+0.33%)
Jul 23, 2003 10.63 10.63 10.47 10.59 1,337,885 -0.05(-0.50%)
Jul 22, 2003 10.63 10.73 10.50 10.64 1,487,962 +0.00(+0.00%)
Jul 21, 2003 10.50 10.64 10.43 10.64 2,339,569 +0.14(+1.35%)
Jul 18, 2003 10.64 10.64 10.45 10.50 2,842,828 -0.05(-0.47%)
Jul 17, 2003 10.80 10.81 10.54 10.55 3,684,247 -0.26(-2.44%)
Jul 16, 2003 10.91 10.94 10.73 10.81 1,995,661 -0.10(-0.91%)
Jul 15, 2003 10.95 11.08 10.80 10.91 3,710,893 -0.01(-0.07%)
Jul 14, 2003 11.24 11.24 10.91 10.92 2,697,062 -0.03(-0.24%)
Jul 11, 2003 10.76 11.01 10.74 10.95 1,864,393 +0.17(+1.60%)
Jul 10, 2003 10.85 10.86 10.62 10.78 3,398,070 -0.13(-1.19%)
Jul 09, 2003 10.99 11.09 10.91 10.91 3,084,203 -0.08(-0.73%)
Jul 08, 2003 10.90 11.12 10.86 10.99 3,795,008 +0.10(+0.91%)
Jul 07, 2003 10.81 10.89 10.76 10.89 2,485,335 +0.14(+1.32%)
Jul 03, 2003 10.72 10.76 10.60 10.75 2,169,901 -0.03(-0.28%)
Jul 02, 2003 10.80 10.85 10.68 10.78 3,013,672 -0.02(-0.21%)
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.