CVS Health Corp (NY: CVS )

58.40 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.435 6.719 6.435 6.666 5,355,200 +0.12(+1.79%)
Feb 26, 2004 6.579 6.609 6.524 6.548 4,798,808 -0.04(-0.57%)
Feb 25, 2004 6.426 6.605 6.419 6.586 4,264,076 +0.17(+2.63%)
Feb 24, 2004 6.435 6.461 6.358 6.417 5,383,047 -0.05(-0.82%)
Feb 23, 2004 6.484 6.559 6.452 6.470 4,177,719 -0.01(-0.22%)
Feb 20, 2004 6.625 6.625 6.444 6.484 7,689,626 -0.14(-2.12%)
Feb 19, 2004 6.621 6.678 6.604 6.625 4,989,804 +0.02(+0.38%)
Feb 18, 2004 6.666 6.669 6.502 6.600 5,583,045 -0.07(-0.99%)
Feb 17, 2004 6.751 6.751 6.636 6.666 4,604,999 +0.00(+0.00%)
Feb 13, 2004 6.795 6.795 6.588 6.666 5,768,415 -0.13(-1.91%)
Feb 12, 2004 6.524 6.845 6.452 6.795 10,925,306 +0.37(+5.81%)
Feb 11, 2004 6.353 6.426 6.310 6.422 4,800,214 +0.05(+0.81%)
Feb 10, 2004 6.355 6.397 6.316 6.371 4,885,445 -0.01(-0.17%)
Feb 09, 2004 6.422 6.461 6.365 6.381 4,098,114 -0.04(-0.61%)
Feb 06, 2004 6.408 6.461 6.356 6.420 4,215,975 +0.01(+0.08%)
Feb 05, 2004 6.479 6.522 6.396 6.415 4,448,321 -0.10(-1.50%)
Feb 04, 2004 6.444 6.561 6.387 6.513 3,424,706 +0.05(+0.80%)
Feb 03, 2004 6.541 6.557 6.458 6.461 5,713,845 -0.07(-1.09%)
Feb 02, 2004 6.408 6.570 6.399 6.532 7,190,617 +0.18(+2.88%)
Jan 30, 2004 6.284 6.367 6.255 6.349 6,839,849 +0.04(+0.65%)
Jan 29, 2004 6.364 6.364 6.271 6.308 4,799,089 -0.05(-0.84%)
Jan 28, 2004 6.484 6.522 6.351 6.362 6,341,403 -0.10(-1.54%)
Jan 27, 2004 6.524 6.536 6.420 6.461 4,296,424 -0.06(-0.85%)
Jan 26, 2004 6.451 6.522 6.422 6.516 2,996,020 +0.07(+1.02%)
Jan 23, 2004 6.456 6.486 6.404 6.451 4,494,171 -0.00(-0.03%)
Jan 22, 2004 6.467 6.490 6.413 6.452 4,535,802 -0.01(-0.08%)
Jan 21, 2004 6.372 6.470 6.355 6.458 5,143,388 +0.12(+1.88%)
Jan 20, 2004 6.436 6.497 6.260 6.339 5,134,950 -0.15(-2.30%)
Jan 16, 2004 6.554 6.554 6.436 6.488 5,534,382 -0.05(-0.82%)
Jan 15, 2004 6.454 6.564 6.371 6.541 5,030,310 +0.09(+1.35%)
Jan 14, 2004 6.461 6.564 6.413 6.454 8,884,546 +0.02(+0.28%)
Jan 13, 2004 6.822 6.822 6.346 6.436 10,185,231 +0.19(+2.99%)
Jan 12, 2004 6.307 6.333 6.193 6.250 5,019,621 -0.04(-0.68%)
Jan 09, 2004 6.376 6.392 6.257 6.292 6,629,162 -0.09(-1.45%)
Jan 08, 2004 6.310 6.413 6.307 6.385 6,237,044 +0.06(+0.90%)
Jan 07, 2004 6.266 6.355 6.246 6.328 7,979,636 -0.08(-1.30%)
Jan 06, 2004 6.397 6.474 6.358 6.412 4,615,688 +0.01(+0.22%)
Jan 05, 2004 6.417 6.467 6.328 6.397 5,874,461 +0.04(+0.61%)
Jan 02, 2004 6.451 6.504 6.333 6.358 4,035,949 -0.06(-0.97%)
Dec 31, 2003 6.353 6.435 6.328 6.420 4,740,581 +0.07(+1.06%)
Dec 30, 2003 6.310 6.383 6.273 6.353 3,449,460 +0.05(+0.82%)
Dec 29, 2003 6.168 6.328 6.163 6.301 4,292,767 +0.13(+2.16%)
Dec 26, 2003 6.195 6.243 6.161 6.168 1,081,279 +0.00(+0.03%)
Dec 24, 2003 6.179 6.198 6.141 6.166 1,736,684 -0.03(-0.49%)
Dec 23, 2003 6.079 6.202 6.143 6.196 4,241,854 +0.12(+1.93%)
Dec 22, 2003 6.079 6.108 5.972 6.079 3,847,766 -0.06(-1.04%)
Dec 19, 2003 6.111 6.168 6.042 6.143 4,998,243 +0.05(+0.82%)
Dec 18, 2003 6.049 6.090 5.994 6.093 4,996,274 +0.05(+0.79%)
Dec 17, 2003 5.933 6.054 5.882 6.045 7,999,326 +0.10(+1.73%)
Dec 16, 2003 5.919 5.987 5.857 5.942 4,591,497 +0.00(+0.03%)
Dec 15, 2003 6.090 6.186 5.937 5.940 5,509,347 -0.15(-2.45%)
Dec 12, 2003 6.083 6.097 6.068 6.090 4,594,873 +0.03(+0.53%)
Dec 11, 2003 5.942 6.086 5.933 6.058 10,614,761 +0.13(+2.25%)
Dec 10, 2003 6.079 6.092 5.848 5.924 11,678,038 -0.15(-2.54%)
Dec 09, 2003 6.214 6.275 6.065 6.079 5,856,177 -0.14(-2.17%)
Dec 08, 2003 6.228 6.228 6.084 6.214 4,914,981 -0.01(-0.23%)
Dec 05, 2003 6.228 6.287 6.173 6.228 3,854,798 +0.00(+0.00%)
Dec 04, 2003 6.177 6.252 6.120 6.228 8,599,599 +0.02(+0.40%)
Dec 03, 2003 6.394 6.396 6.168 6.204 13,237,791 -0.19(-3.00%)
Dec 02, 2003 6.488 6.534 6.372 6.396 8,364,159 -0.23(-3.51%)
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.