CVS Health Corp (NY: CVS )

102.28 +1.09 (+1.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 27.53 27.60 27.17 27.36 16,907,950 -0.25(-0.92%)
Sep 29, 2009 27.85 27.92 27.23 27.62 28,761,566 +0.90(+3.35%)
Sep 28, 2009 27.06 27.16 26.65 26.72 19,241,402 -0.23(-0.85%)
Sep 25, 2009 26.95 27.32 26.77 26.95 12,702,180 +0.00(+0.00%)
Sep 24, 2009 27.46 27.55 26.38 26.95 19,958,902 -0.68(-2.47%)
Sep 23, 2009 27.55 27.94 27.44 27.63 18,637,906 +0.00(+0.00%)
Sep 22, 2009 27.69 27.77 27.39 27.63 12,739,724 -0.07(-0.25%)
Sep 21, 2009 27.37 27.79 27.31 27.70 16,357,006 +0.15(+0.56%)
Sep 18, 2009 27.98 27.99 27.52 27.55 22,264,250 -0.31(-1.13%)
Sep 17, 2009 28.25 28.33 27.80 27.86 16,665,748 -0.12(-0.45%)
Sep 16, 2009 27.92 28.30 27.87 27.99 11,149,680 +0.09(+0.31%)
Sep 15, 2009 28.03 28.11 27.72 27.90 10,868,381 -0.07(-0.25%)
Sep 14, 2009 27.75 28.04 27.74 27.97 9,125,026 +0.00(+0.00%)
Sep 11, 2009 28.17 28.33 27.89 27.97 9,847,611 -0.11(-0.38%)
Sep 10, 2009 28.05 28.15 27.91 28.07 11,648,718 +0.02(+0.08%)
Sep 09, 2009 28.05 28.16 27.70 28.05 11,828,447 -0.05(-0.16%)
Sep 08, 2009 28.57 28.57 27.88 28.10 11,383,877 -0.38(-1.34%)
Sep 04, 2009 28.11 28.49 27.93 28.48 7,663,167 +0.44(+1.56%)
Sep 03, 2009 27.82 28.08 27.57 28.04 12,052,649 +0.16(+0.58%)
Sep 02, 2009 28.21 28.21 27.77 27.88 13,622,377 -0.41(-1.46%)
Sep 01, 2009 28.66 28.90 28.19 28.30 15,525,849 -0.43(-1.49%)
Aug 31, 2009 28.07 28.78 28.02 28.73 16,025,156 +0.57(+2.04%)
Aug 28, 2009 28.37 28.39 27.88 28.15 10,656,945 -0.05(-0.19%)
Aug 27, 2009 28.38 28.47 28.02 28.21 9,777,668 -0.11(-0.38%)
Aug 26, 2009 28.25 28.44 27.94 28.31 16,959,038 +0.07(+0.24%)
Aug 25, 2009 27.57 28.42 27.40 28.24 19,756,708 +0.73(+2.64%)
Aug 24, 2009 27.57 27.60 27.37 27.52 10,411,570 +0.17(+0.62%)
Aug 21, 2009 26.92 27.44 26.80 27.35 13,194,229 +0.54(+2.00%)
Aug 20, 2009 26.41 26.87 26.22 26.81 10,546,085 +0.46(+1.74%)
Aug 19, 2009 26.18 26.44 25.92 26.35 10,459,127 -0.05(-0.20%)
Aug 18, 2009 26.26 26.42 26.10 26.41 9,612,749 +0.44(+1.68%)
Aug 17, 2009 26.09 26.32 25.84 25.97 10,511,485 -0.64(-2.39%)
Aug 14, 2009 26.82 26.90 26.18 26.61 10,219,604 +0.25(+0.93%)
Aug 13, 2009 26.61 26.87 26.28 26.36 12,174,532 -0.22(-0.84%)
Aug 12, 2009 26.11 26.93 26.08 26.58 12,305,805 +0.06(+0.23%)
Aug 11, 2009 26.61 26.68 26.34 26.52 11,117,373 -0.08(-0.32%)
Aug 10, 2009 26.37 26.64 26.25 26.61 9,770,369 +0.21(+0.81%)
Aug 07, 2009 26.04 26.60 26.03 26.39 12,014,859 +0.27(+1.03%)
Aug 06, 2009 26.38 26.49 25.99 26.12 9,895,638 -0.21(-0.79%)
Aug 05, 2009 26.31 26.61 26.13 26.33 15,586,420 +0.36(+1.39%)
Aug 04, 2009 26.80 27.18 25.56 25.97 26,081,932 -0.03(-0.12%)
Aug 03, 2009 25.87 26.15 25.29 26.00 14,372,647 +0.37(+1.43%)
Jul 31, 2009 25.74 25.95 25.43 25.63 14,020,508 -0.08(-0.33%)
Jul 30, 2009 26.13 26.48 25.68 25.72 15,843,598 -0.25(-0.97%)
Jul 29, 2009 26.02 26.30 25.77 25.97 12,772,900 -0.12(-0.47%)
Jul 28, 2009 25.98 26.21 25.64 26.09 9,495,138 +0.12(+0.47%)
Jul 27, 2009 26.18 26.32 25.57 25.97 10,897,958 -0.35(-1.34%)
Jul 24, 2009 25.50 26.38 25.50 26.32 2,829 +0.67(+2.63%)
Jul 23, 2009 25.40 25.91 25.09 25.65 12,602,621 +0.31(+1.21%)
Jul 22, 2009 25.47 25.56 25.14 25.34 10,941,903 +0.19(+0.76%)
Jul 21, 2009 25.49 25.57 24.87 25.15 11,977,731 -0.07(-0.27%)
Jul 20, 2009 25.13 25.46 24.93 25.22 12,611,392 +0.15(+0.61%)
Jul 17, 2009 24.55 25.14 24.55 25.07 12,319,471 +0.51(+2.09%)
Jul 16, 2009 24.26 24.69 24.25 24.55 13,301,689 +0.25(+1.01%)
Jul 15, 2009 24.19 24.47 24.01 24.31 12,860,329 +0.29(+1.21%)
Jul 14, 2009 24.18 24.27 23.80 24.02 11,672,577 -0.24(-0.98%)
Jul 13, 2009 23.83 24.29 23.83 24.25 12,572,470 +0.60(+2.52%)
Jul 10, 2009 23.63 23.86 23.47 23.66 11,276,892 -0.12(-0.52%)
Jul 09, 2009 23.87 23.96 23.44 23.78 9,727,320 -0.07(-0.29%)
Jul 08, 2009 23.53 23.99 23.52 23.85 16,105,320 +0.36(+1.53%)
Jul 07, 2009 23.93 23.93 23.41 23.49 14,003,765 -0.44(-1.82%)
Jul 06, 2009 23.63 24.08 23.56 23.93 13,045,824 +0.14(+0.58%)
Jul 02, 2009 24.09 24.31 23.75 23.79 12,210,909 -0.52(-2.14%)
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.