CVS Health Corp (NY: CVS )

101.26 +1.20 (+1.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 16.10 16.19 16.00 16.13 3,981,657 -0.09(-0.54%)
Sep 29, 2004 16.32 16.51 16.17 16.22 2,973,573 -0.10(-0.61%)
Sep 28, 2004 16.19 16.37 16.07 16.32 2,329,773 +0.16(+1.02%)
Sep 27, 2004 16.19 16.30 16.08 16.15 1,915,725 -0.03(-0.21%)
Sep 24, 2004 16.06 16.36 16.01 16.18 2,673,551 +0.10(+0.62%)
Sep 23, 2004 15.70 16.25 15.70 16.09 4,351,296 +0.66(+4.27%)
Sep 22, 2004 15.58 15.58 15.36 15.43 1,411,160 -0.19(-1.23%)
Sep 21, 2004 15.50 15.69 15.45 15.62 1,517,350 +0.12(+0.77%)
Sep 20, 2004 15.66 15.66 15.39 15.50 1,131,253 -0.22(-1.41%)
Sep 17, 2004 15.70 15.83 15.63 15.72 2,187,142 +0.10(+0.66%)
Sep 16, 2004 15.40 15.70 15.40 15.62 1,758,203 +0.22(+1.44%)
Sep 15, 2004 15.60 15.70 15.38 15.40 2,048,299 -0.29(-1.88%)
Sep 14, 2004 15.52 15.74 15.40 15.69 2,312,793 +0.23(+1.51%)
Sep 13, 2004 15.37 15.57 15.35 15.46 1,181,540 +0.01(+0.07%)
Sep 10, 2004 15.39 15.53 15.35 15.45 1,239,533 +0.04(+0.25%)
Sep 09, 2004 15.37 15.43 15.21 15.41 2,169,378 +0.05(+0.32%)
Sep 08, 2004 15.41 15.50 15.35 15.36 1,610,478 -0.05(-0.32%)
Sep 07, 2004 15.56 15.61 15.33 15.41 2,611,770 -0.15(-0.98%)
Sep 03, 2004 15.37 15.67 15.35 15.56 1,993,310 +0.21(+1.37%)
Sep 02, 2004 15.22 15.36 15.17 15.35 3,031,696 +0.21(+1.39%)
Sep 01, 2004 15.22 15.30 15.06 15.14 1,942,762 -0.17(-1.12%)
Aug 31, 2004 15.49 15.51 15.15 15.31 2,462,739 -0.18(-1.16%)
Aug 30, 2004 15.41 15.59 15.41 15.49 978,173 -0.08(-0.49%)
Aug 27, 2004 15.58 15.60 15.47 15.57 1,284,987 -0.01(-0.07%)
Aug 26, 2004 15.55 15.66 15.48 15.58 1,033,031 +0.03(+0.20%)
Aug 25, 2004 15.50 15.61 15.38 15.55 1,071,954 +0.07(+0.47%)
Aug 24, 2004 15.36 15.57 15.29 15.48 1,793,208 +0.21(+1.35%)
Aug 23, 2004 15.30 15.39 15.06 15.27 1,788,898 -0.05(-0.30%)
Aug 20, 2004 15.18 15.37 15.18 15.32 1,172,397 +0.08(+0.53%)
Aug 19, 2004 15.35 15.42 15.22 15.24 1,896,002 -0.18(-1.17%)
Aug 18, 2004 15.20 15.44 15.14 15.42 1,981,163 +0.22(+1.44%)
Aug 17, 2004 15.22 15.43 15.16 15.20 2,420,550 +0.05(+0.33%)
Aug 16, 2004 14.93 15.22 14.93 15.15 2,242,000 +0.16(+1.07%)
Aug 13, 2004 14.96 15.00 14.78 14.99 2,960,773 +0.03(+0.23%)
Aug 12, 2004 15.04 15.20 14.92 14.95 2,003,890 -0.20(-1.34%)
Aug 11, 2004 15.12 15.27 15.04 15.16 2,040,331 -0.06(-0.40%)
Aug 10, 2004 15.16 15.24 14.91 15.22 2,722,793 +0.13(+0.86%)
Aug 09, 2004 15.00 15.15 14.96 15.09 1,494,492 +0.05(+0.33%)
Aug 06, 2004 15.27 15.34 14.97 15.04 2,769,945 -0.40(-2.60%)
Aug 05, 2004 15.87 15.87 15.43 15.44 1,804,049 -0.34(-2.14%)
Aug 04, 2004 15.99 15.99 15.49 15.78 3,524,767 -0.21(-1.34%)
Aug 03, 2004 16.29 16.29 15.88 15.99 1,971,236 -0.33(-2.04%)
Aug 02, 2004 16.03 16.42 15.89 16.32 2,169,770 +0.29(+1.84%)
Jul 30, 2004 16.06 16.10 15.94 16.03 1,542,950 -0.05(-0.33%)
Jul 29, 2004 16.12 16.23 15.92 16.08 2,371,570 +0.05(+0.31%)
Jul 28, 2004 16.29 16.29 15.73 16.03 3,007,010 -0.28(-1.74%)
Jul 27, 2004 15.84 16.38 15.81 16.32 2,565,402 +0.49(+3.07%)
Jul 26, 2004 16.12 16.14 15.78 15.83 1,792,555 -0.23(-1.45%)
Jul 23, 2004 16.27 16.27 15.92 16.06 2,108,643 -0.23(-1.39%)
Jul 22, 2004 16.35 16.41 16.07 16.29 2,181,134 -0.13(-0.77%)
Jul 21, 2004 16.69 16.90 16.41 16.41 2,341,920 -0.19(-1.15%)
Jul 20, 2004 16.45 16.63 16.35 16.61 2,525,826 +0.16(+0.98%)
Jul 19, 2004 16.29 16.48 16.17 16.45 1,982,077 +0.18(+1.13%)
Jul 16, 2004 16.51 16.51 16.24 16.26 2,265,250 -0.14(-0.84%)
Jul 15, 2004 16.65 16.65 16.37 16.40 1,319,469 -0.17(-1.02%)
Jul 14, 2004 16.70 16.82 16.49 16.57 2,023,221 -0.13(-0.80%)
Jul 13, 2004 16.33 16.72 16.32 16.70 2,580,815 +0.46(+2.80%)
Jul 12, 2004 16.53 16.63 16.17 16.25 3,173,544 -0.24(-1.46%)
Jul 09, 2004 16.28 16.65 16.19 16.49 3,011,059 +0.21(+1.27%)
Jul 08, 2004 16.12 16.28 15.89 16.28 2,637,632 +0.16(+1.02%)
Jul 07, 2004 16.02 16.23 16.02 16.12 1,780,147 +0.10(+0.62%)
Jul 06, 2004 15.84 16.10 15.75 16.02 2,034,715 +0.07(+0.43%)
Jul 02, 2004 15.98 16.12 15.85 15.95 1,475,423 -0.02(-0.10%)
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.