CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 22.73 23.03 22.66 22.83 46,479 +0.13(+0.56%)
Sep 29, 2010 22.68 22.92 22.68 22.70 7,461 -0.12(-0.51%)
Sep 28, 2010 22.68 23.00 22.43 22.82 7,325 +0.61(+2.74%)
Sep 27, 2010 22.58 22.58 22.19 22.21 9,157,202 -0.29(-1.29%)
Sep 24, 2010 22.02 22.62 21.86 22.50 14,391,058 +0.81(+3.71%)
Sep 23, 2010 21.69 22.02 21.60 21.69 11,088,067 -0.14(-0.63%)
Sep 22, 2010 21.77 21.96 21.66 21.83 6,700,143 +0.04(+0.17%)
Sep 21, 2010 21.78 22.05 21.71 21.79 93,061 -0.19(-0.86%)
Sep 20, 2010 21.73 22.05 21.58 21.98 10,537,145 +0.34(+1.58%)
Sep 17, 2010 21.64 21.71 21.39 21.64 12,254,695 +0.29(+1.36%)
Sep 15, 2010 21.14 21.37 21.11 21.35 7,700,908 +0.12(+0.55%)
Sep 14, 2010 21.02 21.38 21.02 21.23 7,869 +0.03(+0.14%)
Sep 13, 2010 21.18 21.29 21.10 21.20 7,395,506 +0.15(+0.72%)
Sep 10, 2010 20.93 21.15 20.87 21.05 7,595,058 +0.20(+0.94%)
Sep 09, 2010 20.82 20.93 20.75 20.86 15,812 +0.19(+0.91%)
Sep 08, 2010 20.46 20.77 20.39 20.67 8,616 +0.22(+1.10%)
Sep 07, 2010 20.71 20.84 20.42 20.44 53,763 -0.36(-1.74%)
Sep 03, 2010 20.69 21.05 20.68 20.81 8,275,812 +0.27(+1.31%)
Sep 02, 2010 20.35 20.59 20.28 20.54 4,903 +0.23(+1.14%)
Sep 01, 2010 19.49 20.30 19.49 20.30 17,012,218 +0.73(+3.74%)
Aug 31, 2010 19.56 19.84 19.47 19.57 117,851 -0.34(-1.71%)
Aug 30, 2010 19.93 20.23 19.88 19.91 8,317,661 -0.04(-0.22%)
Aug 27, 2010 19.96 20.25 19.68 19.96 18,581,554 -0.36(-1.78%)
Aug 26, 2010 20.54 20.54 20.13 20.32 2,897 -0.01(-0.07%)
Aug 25, 2010 20.10 20.44 20.09 20.33 54,357 +0.07(+0.36%)
Aug 24, 2010 20.37 20.52 20.22 20.26 50,227 -0.39(-1.90%)
Aug 23, 2010 20.44 20.78 20.34 20.65 15,498,574 +0.35(+1.71%)
Aug 20, 2010 20.70 20.73 20.28 20.30 18,486,048 -0.38(-1.86%)
Aug 19, 2010 21.03 21.07 20.67 20.69 31,208 -0.38(-1.82%)
Aug 18, 2010 20.89 21.19 20.75 21.07 8,625 +0.12(+0.59%)
Aug 17, 2010 20.89 21.15 20.83 20.95 25,686 +0.13(+0.63%)
Aug 16, 2010 20.73 20.89 20.60 20.82 7,273,568 +0.00(+0.00%)
Aug 13, 2010 20.82 21.04 20.78 20.82 12,024,460 -0.17(-0.83%)
Aug 12, 2010 20.63 21.18 20.53 20.99 16,623,908 +0.23(+1.12%)
Aug 11, 2010 21.27 21.34 20.70 20.76 14,782,831 -0.81(-3.77%)
Aug 10, 2010 21.67 21.74 21.36 21.57 25,528 -0.19(-0.87%)
Aug 09, 2010 21.83 21.83 21.60 21.76 8,855,687 +0.12(+0.54%)
Aug 06, 2010 21.65 21.77 21.33 21.65 13,746,158 -0.20(-0.93%)
Aug 05, 2010 21.98 22.11 21.81 21.85 17,912,100 -0.32(-1.44%)
Aug 04, 2010 22.37 22.56 22.17 22.17 58,836 -0.22(-0.97%)
Aug 03, 2010 22.42 22.67 22.32 22.39 34,442 -0.19(-0.84%)
Aug 02, 2010 22.50 22.66 22.38 22.58 10,884,533 +0.31(+1.40%)
Jul 30, 2010 22.26 22.41 22.02 22.26 15,120,275 -0.15(-0.68%)
Jul 29, 2010 22.72 23.17 22.20 22.42 67,887 -0.46(-2.03%)
Jul 28, 2010 22.88 23.28 21.40 22.88 4,145 +0.68(+3.07%)
Jul 27, 2010 22.20 22.63 22.15 22.20 56,483 -0.29(-1.29%)
Jul 26, 2010 22.50 22.66 22.18 22.49 8,356,897 +0.05(+0.23%)
Jul 23, 2010 21.72 22.58 21.68 22.44 16,933,636 +0.73(+3.38%)
Jul 22, 2010 21.94 22.34 21.18 21.71 45,919 -0.03(-0.13%)
Jul 21, 2010 22.24 22.24 21.65 21.73 12,387,048 -0.38(-1.74%)
Jul 20, 2010 22.12 22.15 21.60 22.12 9,973,209 +0.30(+1.39%)
Jul 19, 2010 21.76 21.92 21.63 21.82 11,352,658 +0.09(+0.40%)
Jul 16, 2010 21.73 22.26 21.67 21.73 14,522,575 -0.35(-1.57%)
Jul 15, 2010 22.17 22.31 21.86 22.08 10,810,626 -0.11(-0.49%)
Jul 14, 2010 22.08 22.26 21.87 22.18 100,561 +0.09(+0.39%)
Jul 13, 2010 21.78 22.19 21.78 22.10 94,378 +0.42(+1.94%)
Jul 12, 2010 21.52 21.73 21.47 21.68 10,723,837 +0.12(+0.57%)
Jul 09, 2010 21.55 21.61 21.16 21.55 11,782,512 +0.27(+1.26%)
Jul 08, 2010 21.24 21.35 20.95 21.29 18,903 +0.23(+1.10%)
Jul 07, 2010 20.82 21.08 20.47 21.06 23,745,246 +0.41(+1.96%)
Jul 06, 2010 21.19 21.39 20.48 20.65 15,857 -0.38(-1.82%)
Jul 02, 2010 21.03 21.37 20.88 21.03 9,934,429 -0.11(-0.51%)
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.