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 (%)
Oct 30, 2009 26.16 26.31 25.37 25.41 14,906,642 -0.80(-3.05%)
Oct 29, 2009 25.93 26.26 25.58 26.21 10,521,587 +0.58(+2.25%)
Oct 28, 2009 25.83 26.06 25.59 25.63 11,070,712 -0.30(-1.17%)
Oct 27, 2009 26.27 26.52 25.80 25.93 17,951,966 -0.34(-1.29%)
Oct 26, 2009 26.80 26.87 26.21 26.27 12,470,043 -0.48(-1.78%)
Oct 23, 2009 26.74 26.82 26.63 26.75 9,828,418 -0.42(-1.54%)
Oct 22, 2009 26.78 27.29 26.70 27.16 9,451,117 +0.36(+1.34%)
Oct 21, 2009 27.17 27.54 26.78 26.80 11,064,831 -0.41(-1.51%)
Oct 20, 2009 27.14 27.27 27.03 27.21 11,902,320 -0.05(-0.20%)
Oct 19, 2009 27.10 27.40 26.96 27.27 9,358,128 +0.19(+0.69%)
Oct 16, 2009 27.23 27.24 26.79 27.08 12,732,662 -0.22(-0.82%)
Oct 15, 2009 26.76 27.36 26.67 27.30 13,372,188 +0.43(+1.60%)
Oct 14, 2009 26.55 26.94 8.576 26.87 12,900,853 +0.50(+1.88%)
Oct 13, 2009 26.38 26.64 26.20 26.38 13,876,387 +0.23(+0.88%)
Oct 12, 2009 26.15 26.25 26.04 26.15 6,575,109 -0.06(-0.22%)
Oct 09, 2009 26.04 26.21 25.89 26.20 9,389,807 +0.21(+0.80%)
Oct 08, 2009 25.75 26.28 25.70 26.00 15,909,331 +0.40(+1.57%)
Oct 07, 2009 24.90 25.70 24.80 25.59 20,287,334 +0.70(+2.83%)
Oct 06, 2009 25.08 25.20 24.36 24.89 30,728,566 -0.09(-0.37%)
Oct 05, 2009 25.28 25.41 24.87 24.98 20,870,246 -0.39(-1.53%)
Oct 02, 2009 25.66 25.92 25.33 25.37 25,435,026 -0.39(-1.53%)
Oct 01, 2009 25.58 25.94 25.38 25.77 18,217,184 +0.09(+0.36%)
Sep 30, 2009 25.83 25.89 25.49 25.67 18,021,656 -0.24(-0.91%)
Sep 29, 2009 26.12 26.20 25.54 25.91 30,656,054 +0.84(+3.35%)
Sep 28, 2009 25.38 25.48 25.00 25.07 20,508,808 -0.22(-0.85%)
Sep 25, 2009 25.28 25.64 25.11 25.28 13,538,856 +0.00(+0.00%)
Sep 24, 2009 25.77 25.84 24.75 25.28 21,273,570 -0.64(-2.47%)
Sep 23, 2009 25.85 26.22 25.74 25.92 19,865,562 +0.00(+0.00%)
Sep 22, 2009 25.98 26.05 25.70 25.92 13,578,873 -0.06(-0.25%)
Sep 21, 2009 25.68 26.07 25.62 25.99 17,434,422 +0.14(+0.56%)
Sep 18, 2009 26.25 26.26 25.82 25.84 23,730,768 -0.29(-1.13%)
Sep 17, 2009 26.51 26.58 26.08 26.14 17,763,500 -0.12(-0.45%)
Sep 16, 2009 26.20 26.55 26.15 26.26 11,884,095 +0.08(+0.31%)
Sep 15, 2009 26.30 26.38 26.00 26.17 11,584,268 -0.06(-0.25%)
Sep 14, 2009 26.03 26.31 26.02 26.24 9,726,080 +0.00(+0.00%)
Sep 11, 2009 26.43 26.58 26.17 26.24 10,496,260 -0.10(-0.38%)
Sep 10, 2009 26.32 26.41 26.18 26.34 12,416,004 +0.02(+0.08%)
Sep 09, 2009 26.32 26.42 25.99 26.32 12,607,572 -0.04(-0.16%)
Sep 08, 2009 26.81 26.81 26.15 26.36 12,133,718 -0.36(-1.34%)
Sep 04, 2009 26.38 26.73 26.20 26.72 8,167,930 +0.41(+1.56%)
Sep 03, 2009 26.10 26.35 25.87 26.31 12,846,541 +0.15(+0.58%)
Sep 02, 2009 26.46 26.46 26.05 26.16 14,519,665 -0.39(-1.46%)
Sep 01, 2009 26.89 27.12 26.45 26.55 16,548,517 -0.40(-1.49%)
Aug 31, 2009 26.34 27.00 26.29 26.95 17,080,712 +0.54(+2.04%)
Aug 28, 2009 26.61 26.63 26.15 26.41 11,358,904 -0.05(-0.19%)
Aug 27, 2009 26.63 26.71 26.29 26.46 10,421,710 -0.10(-0.38%)
Aug 26, 2009 26.51 26.68 26.21 26.56 18,076,108 +0.06(+0.24%)
Aug 25, 2009 25.87 26.67 25.71 26.50 21,058,058 +0.68(+2.64%)
Aug 24, 2009 25.87 25.89 25.68 25.82 11,097,366 +0.16(+0.62%)
Aug 21, 2009 25.26 25.74 25.14 25.66 14,063,316 +0.50(+2.00%)
Aug 20, 2009 24.77 25.21 24.60 25.15 11,240,742 +0.43(+1.74%)
Aug 19, 2009 24.56 24.81 24.32 24.72 11,148,056 -0.05(-0.20%)
Aug 18, 2009 24.64 24.79 24.49 24.77 10,245,928 +0.41(+1.68%)
Aug 17, 2009 24.48 24.70 24.24 24.36 11,203,863 -0.60(-2.39%)
Aug 14, 2009 25.16 25.23 24.57 24.96 10,892,756 +0.23(+0.93%)
Aug 13, 2009 24.97 25.21 24.66 24.73 12,976,453 -0.21(-0.84%)
Aug 12, 2009 24.50 25.27 24.47 24.94 13,116,372 +0.06(+0.23%)
Aug 11, 2009 24.96 25.03 24.72 24.88 11,849,660 -0.08(-0.32%)
Aug 10, 2009 24.74 25.00 24.62 24.96 10,413,931 +0.20(+0.81%)
Aug 07, 2009 24.43 24.95 24.42 24.76 12,806,263 +0.25(+1.03%)
Aug 06, 2009 24.75 24.85 24.39 24.51 10,547,451 -0.19(-0.79%)
Aug 05, 2009 24.69 24.97 24.52 24.70 16,613,078 +0.34(+1.39%)
Aug 04, 2009 25.15 25.50 23.98 24.36 27,799,914 -0.03(-0.12%)
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.