CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 5.558 5.560 5.462 5.521 6,139,155 -0.04(-0.64%)
Sep 29, 2003 5.541 5.569 5.457 5.557 6,656,448 +0.01(+0.26%)
Sep 26, 2003 5.528 5.573 5.519 5.542 5,942,815 +0.01(+0.10%)
Sep 25, 2003 5.494 5.565 5.469 5.537 6,876,979 +0.04(+0.78%)
Sep 24, 2003 5.626 5.626 5.480 5.494 5,757,726 -0.09(-1.53%)
Sep 23, 2003 5.510 5.621 5.505 5.580 5,525,380 +0.14(+2.51%)
Sep 22, 2003 5.503 5.533 5.411 5.443 3,997,413 -0.14(-2.42%)
Sep 19, 2003 5.532 5.583 5.432 5.578 4,574,057 +0.04(+0.64%)
Sep 18, 2003 5.482 5.549 5.459 5.542 4,488,826 +0.06(+1.07%)
Sep 17, 2003 5.400 5.496 5.395 5.484 5,026,090 +0.06(+1.15%)
Sep 16, 2003 5.397 5.457 5.327 5.421 5,912,435 +0.02(+0.46%)
Sep 15, 2003 5.368 5.407 5.345 5.397 2,871,971 +0.03(+0.53%)
Sep 12, 2003 5.333 5.368 5.253 5.368 3,525,408 +0.03(+0.50%)
Sep 11, 2003 5.333 5.372 5.324 5.341 8,468,800 +0.03(+0.64%)
Sep 10, 2003 5.381 5.411 5.272 5.308 7,105,949 -0.05(-0.90%)
Sep 09, 2003 5.421 5.427 5.338 5.356 6,999,903 -0.10(-1.86%)
Sep 08, 2003 5.519 5.528 5.386 5.457 7,186,117 -0.09(-1.57%)
Sep 05, 2003 5.567 5.603 5.510 5.544 3,395,733 -0.06(-0.98%)
Sep 04, 2003 5.651 5.654 5.507 5.599 5,655,336 -0.05(-0.82%)
Sep 03, 2003 5.786 5.795 5.617 5.645 9,535,451 -0.13(-2.31%)
Sep 02, 2003 5.786 5.813 5.708 5.779 5,481,780 -0.02(-0.28%)
Aug 29, 2003 5.757 5.837 5.685 5.795 4,661,257 +0.04(+0.68%)
Aug 28, 2003 5.670 5.773 5.665 5.756 7,520,852 +0.11(+1.95%)
Aug 27, 2003 5.533 5.656 5.532 5.645 5,266,031 +0.11(+2.02%)
Aug 26, 2003 5.537 5.580 5.466 5.533 4,320,896 -0.03(-0.51%)
Aug 25, 2003 5.530 5.562 5.430 5.562 4,508,798 +0.01(+0.26%)
Aug 22, 2003 5.555 5.564 5.517 5.548 4,572,370 +0.01(+0.16%)
Aug 21, 2003 5.448 5.541 5.421 5.539 5,285,721 +0.09(+1.66%)
Aug 20, 2003 5.437 5.469 5.425 5.448 3,467,743 -0.02(-0.45%)
Aug 19, 2003 5.493 5.493 5.421 5.473 5,542,258 -0.00(-0.03%)
Aug 18, 2003 5.475 5.475 5.405 5.475 4,473,355 +0.00(+0.00%)
Aug 15, 2003 5.510 5.530 5.427 5.475 2,891,380 -0.05(-0.87%)
Aug 14, 2003 5.525 5.539 5.473 5.523 4,280,672 -0.01(-0.13%)
Aug 13, 2003 5.466 5.539 5.457 5.530 5,678,402 +0.08(+1.53%)
Aug 12, 2003 5.416 5.448 5.389 5.446 2,934,980 +0.03(+0.53%)
Aug 11, 2003 5.356 5.439 5.341 5.418 4,435,663 +0.08(+1.43%)
Aug 08, 2003 5.297 5.379 5.292 5.341 4,455,072 +0.04(+0.81%)
Aug 07, 2003 5.226 5.333 5.222 5.299 3,736,657 +0.09(+1.64%)
Aug 06, 2003 5.213 5.272 5.164 5.213 3,904,868 +0.00(+0.00%)
Aug 05, 2003 5.377 5.377 5.208 5.213 4,243,260 -0.14(-2.69%)
Aug 04, 2003 5.341 5.386 5.288 5.357 5,427,773 +0.03(+0.63%)
Aug 01, 2003 5.329 5.352 5.279 5.324 5,963,068 -0.01(-0.13%)
Jul 31, 2003 5.288 5.407 5.274 5.331 15,447,043 +0.18(+3.59%)
Jul 30, 2003 4.977 5.196 4.977 5.146 10,649,641 +0.21(+4.32%)
Jul 29, 2003 5.039 5.087 4.933 4.933 5,645,491 -0.13(-2.53%)
Jul 28, 2003 4.968 5.084 4.895 5.061 5,158,297 +0.09(+1.75%)
Jul 25, 2003 4.929 5.002 4.890 4.974 2,293,920 +0.04(+0.83%)
Jul 24, 2003 4.959 4.977 4.908 4.933 4,635,379 +0.02(+0.33%)
Jul 23, 2003 4.934 4.934 4.862 4.917 2,881,254 -0.02(-0.50%)
Jul 22, 2003 4.934 4.981 4.876 4.942 3,204,456 +0.00(+0.00%)
Jul 21, 2003 4.878 4.942 4.842 4.942 5,038,467 +0.07(+1.35%)
Jul 18, 2003 4.940 4.940 4.853 4.876 6,122,278 -0.02(-0.47%)
Jul 17, 2003 5.013 5.020 4.894 4.899 7,934,348 -0.12(-2.44%)
Jul 16, 2003 5.068 5.082 4.984 5.022 4,297,830 -0.05(-0.91%)
Jul 15, 2003 5.084 5.144 5.014 5.068 7,991,731 -0.00(-0.07%)
Jul 14, 2003 5.217 5.217 5.066 5.071 5,808,358 -0.01(-0.24%)
Jul 11, 2003 4.998 5.114 4.986 5.084 4,015,134 +0.08(+1.60%)
Jul 10, 2003 5.039 5.041 4.933 5.004 7,318,042 -0.06(-1.19%)
Jul 09, 2003 5.101 5.149 5.064 5.064 6,642,102 -0.04(-0.73%)
Jul 08, 2003 5.062 5.165 5.041 5.101 8,172,882 +0.05(+0.91%)
Jul 07, 2003 5.022 5.055 4.998 5.055 5,352,387 +0.07(+1.32%)
Jul 03, 2003 4.977 4.998 4.924 4.990 4,673,071 -0.01(-0.28%)
Jul 02, 2003 5.014 5.039 4.961 5.004 6,490,205 -0.01(-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.