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 (%)
Dec 31, 2004 8.043 8.043 7.935 8.011 5,615,956 -0.04(-0.53%)
Dec 30, 2004 8.070 8.102 8.043 8.054 2,045,822 +0.02(+0.24%)
Dec 29, 2004 7.967 8.070 7.967 8.034 2,529,360 +0.03(+0.42%)
Dec 28, 2004 7.969 8.010 7.942 8.001 2,842,998 +0.04(+0.49%)
Dec 27, 2004 8.022 8.063 7.947 7.962 4,010,352 -0.04(-0.49%)
Dec 23, 2004 7.997 8.052 7.981 8.001 3,060,435 +0.01(+0.11%)
Dec 22, 2004 7.951 8.050 7.910 7.992 4,749,864 +0.06(+0.74%)
Dec 21, 2004 7.910 7.994 7.851 7.933 4,445,789 +0.04(+0.52%)
Dec 20, 2004 7.850 7.903 7.794 7.892 4,414,847 +0.04(+0.54%)
Dec 17, 2004 7.937 7.976 7.791 7.850 7,969,228 -0.13(-1.63%)
Dec 16, 2004 7.946 8.001 7.937 7.979 5,880,087 +0.02(+0.20%)
Dec 15, 2004 7.967 8.081 7.933 7.963 4,378,842 +0.01(+0.11%)
Dec 14, 2004 8.026 8.045 7.930 7.954 9,339,111 -0.11(-1.39%)
Dec 13, 2004 8.026 8.084 7.963 8.066 2,682,382 +0.04(+0.53%)
Dec 10, 2004 8.210 8.210 7.976 8.024 3,194,892 -0.04(-0.51%)
Dec 09, 2004 8.162 8.162 7.960 8.065 3,975,472 +0.04(+0.44%)
Dec 08, 2004 7.853 8.061 7.853 8.029 5,004,712 +0.16(+2.06%)
Dec 07, 2004 7.954 8.020 7.842 7.867 8,878,077 -0.18(-2.19%)
Dec 06, 2004 8.114 8.118 7.969 8.043 5,359,700 -0.09(-1.11%)
Dec 03, 2004 8.159 8.207 8.043 8.134 3,882,646 -0.02(-0.28%)
Dec 02, 2004 8.177 8.225 8.038 8.157 3,455,929 -0.04(-0.52%)
Dec 01, 2004 8.063 8.210 8.020 8.200 4,891,071 +0.14(+1.68%)
Nov 30, 2004 8.031 8.082 7.978 8.065 8,081,463 +0.01(+0.09%)
Nov 29, 2004 8.139 8.166 8.001 8.058 5,188,676 -0.07(-0.87%)
Nov 26, 2004 8.168 8.207 8.095 8.129 1,095,906 -0.05(-0.65%)
Nov 24, 2004 8.168 8.207 8.118 8.182 3,368,448 +0.03(+0.39%)
Nov 23, 2004 8.132 8.203 8.065 8.150 4,817,936 +0.01(+0.11%)
Nov 22, 2004 8.132 8.173 8.070 8.141 4,438,757 +0.00(+0.00%)
Nov 19, 2004 8.328 8.344 8.114 8.141 5,093,319 -0.16(-1.89%)
Nov 18, 2004 8.221 8.315 8.155 8.297 3,986,442 +0.07(+0.84%)
Nov 17, 2004 8.251 8.319 8.216 8.228 5,616,799 -0.01(-0.06%)
Nov 16, 2004 8.221 8.260 8.177 8.233 5,933,251 +0.01(+0.15%)
Nov 15, 2004 8.239 8.274 8.155 8.221 3,675,335 -0.02(-0.22%)
Nov 12, 2004 8.257 8.257 8.161 8.239 5,124,823 -0.03(-0.39%)
Nov 11, 2004 8.301 8.329 8.241 8.271 3,966,752 -0.01(-0.09%)
Nov 10, 2004 8.194 8.344 8.171 8.278 5,379,672 +0.09(+1.15%)
Nov 09, 2004 8.070 8.241 8.063 8.184 5,518,911 +0.04(+0.50%)
Nov 08, 2004 8.070 8.185 7.946 8.143 7,738,852 -0.07(-0.84%)
Nov 05, 2004 8.408 8.415 8.161 8.212 9,096,920 -0.12(-1.49%)
Nov 04, 2004 7.995 8.342 7.946 8.337 13,356,777 +0.45(+5.68%)
Nov 03, 2004 7.910 7.914 7.828 7.889 5,432,836 +0.09(+1.09%)
Nov 02, 2004 7.803 7.935 7.780 7.803 7,105,668 +0.04(+0.46%)
Nov 01, 2004 7.764 7.810 7.606 7.768 7,826,895 +0.04(+0.55%)
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%)
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.