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 (%)
Jan 31, 2011 24.63 25.31 24.55 24.97 16,480,574 -0.44(-1.72%)
Jan 28, 2011 26.12 26.14 25.32 25.41 12,801,658 -0.66(-2.55%)
Jan 27, 2011 25.98 26.11 25.83 26.07 11,358,940 +0.08(+0.31%)
Jan 26, 2011 25.69 26.21 25.66 25.99 16,522,939 +0.32(+1.25%)
Jan 25, 2011 25.57 25.69 25.39 25.67 9,302,319 -0.06(-0.23%)
Jan 24, 2011 25.79 25.90 25.51 25.73 9,669,961 -0.12(-0.48%)
Jan 21, 2011 25.94 26.15 25.77 25.85 11,818,065 +0.07(+0.28%)
Jan 20, 2011 25.19 25.92 25.19 25.78 15,097,225 +0.59(+2.35%)
Jan 19, 2011 25.51 25.57 24.98 25.19 11,875,367 -0.38(-1.47%)
Jan 18, 2011 25.38 25.62 25.38 25.57 8,673,652 +0.04(+0.17%)
Jan 14, 2011 25.38 25.57 25.19 25.52 9,644,435 +0.16(+0.63%)
Jan 13, 2011 25.30 25.38 25.07 25.36 11,223,461 +0.04(+0.14%)
Jan 12, 2011 25.78 26.15 25.26 25.33 18,076,822 -0.38(-1.47%)
Jan 11, 2011 25.64 26.00 25.57 25.70 12,190,996 +0.11(+0.43%)
Jan 10, 2011 25.43 25.70 25.43 25.59 9,046,254 +0.09(+0.37%)
Jan 07, 2011 25.46 25.71 25.33 25.50 11,299,237 +0.01(+0.06%)
Jan 06, 2011 25.68 25.69 25.35 25.49 11,932,916 -0.26(-1.02%)
Jan 05, 2011 25.36 25.78 25.32 25.75 15,049,438 +0.27(+1.06%)
Jan 04, 2011 25.46 25.52 25.03 25.48 13,596,508 -0.05(-0.20%)
Jan 03, 2011 25.42 25.59 25.31 25.53 11,222,190 +0.23(+0.92%)
Dec 31, 2010 25.36 25.60 25.24 25.30 6,916,164 -0.17(-0.66%)
Dec 30, 2010 25.27 25.62 25.25 25.46 6,475,246 +0.07(+0.29%)
Dec 29, 2010 25.27 25.45 25.24 25.39 7,493,694 +0.11(+0.43%)
Dec 28, 2010 25.23 25.42 25.21 25.28 4,749,526 +0.07(+0.29%)
Dec 27, 2010 25.16 25.29 25.04 25.21 3,825,553 -0.04(-0.17%)
Dec 23, 2010 25.34 25.41 25.12 25.25 7,129,071 -0.17(-0.69%)
Dec 22, 2010 25.44 25.80 25.33 25.43 13,312,479 +0.34(+1.36%)
Dec 21, 2010 25.13 25.22 24.93 25.09 8,630,059 +0.09(+0.35%)
Dec 20, 2010 25.17 25.17 24.85 25.00 9,984,593 -0.03(-0.12%)
Dec 17, 2010 25.10 25.13 24.83 25.03 14,971,049 -0.12(-0.46%)
Dec 16, 2010 24.62 25.14 24.61 25.14 13,781,304 +0.52(+2.13%)
Dec 15, 2010 24.66 24.77 24.44 24.62 16,397,084 -0.17(-0.70%)
Dec 14, 2010 24.58 24.87 24.58 24.79 11,796,911 +0.24(+0.98%)
Dec 13, 2010 24.55 24.72 24.49 24.55 14,681,522 +0.07(+0.30%)
Dec 10, 2010 24.44 24.56 24.16 24.48 11,404,440 +0.04(+0.18%)
Dec 09, 2010 24.37 24.46 24.15 24.44 15,494,425 +0.21(+0.87%)
Dec 08, 2010 24.01 24.32 23.96 24.23 12,682,704 +0.17(+0.73%)
Dec 07, 2010 23.91 24.19 23.86 24.05 16,997,578 +0.39(+1.66%)
Dec 06, 2010 23.54 23.67 23.38 23.66 8,883,604 +0.07(+0.31%)
Dec 03, 2010 23.19 23.64 23.16 23.59 10,201,198 +0.32(+1.38%)
Dec 02, 2010 23.26 23.57 23.21 23.27 13,237,885 +0.08(+0.35%)
Dec 01, 2010 22.87 23.27 22.84 23.19 12,335,998 +0.63(+2.81%)
Nov 30, 2010 22.68 22.77 22.54 22.55 14,677,691 -0.32(-1.40%)
Nov 29, 2010 22.48 22.94 22.36 22.87 13,707,032 +0.21(+0.93%)
Nov 26, 2010 22.67 22.83 22.62 22.66 4,534,732 -0.30(-1.30%)
Nov 24, 2010 22.66 22.96 22.96 22.96 12,945,319 +0.41(+1.81%)
Nov 23, 2010 22.32 22.56 22.18 22.55 14,429,327 +0.01(+0.03%)
Nov 22, 2010 22.39 22.72 22.39 22.55 12,555,398 -0.03(-0.13%)
Nov 19, 2010 22.41 22.58 22.39 22.58 13,275,098 +0.17(+0.78%)
Nov 18, 2010 22.25 22.54 22.05 22.40 18,316,530 +0.70(+3.22%)
Nov 17, 2010 21.64 21.88 21.59 21.70 11,707,341 +0.13(+0.61%)
Nov 16, 2010 21.78 21.96 21.43 21.57 15,677,872 -0.29(-1.33%)
Nov 15, 2010 22.03 22.13 21.84 21.86 10,146,221 -0.14(-0.63%)
Nov 12, 2010 22.31 22.37 21.82 22.00 16,554,042 -0.45(-2.01%)
Nov 11, 2010 22.58 22.60 22.35 22.45 12,183,997 -0.20(-0.90%)
Nov 10, 2010 22.49 22.66 22.27 22.66 11,672,380 +0.08(+0.35%)
Nov 09, 2010 22.74 22.84 22.48 22.58 12,145,323 +0.01(+0.06%)
Nov 08, 2010 22.44 22.78 22.44 22.56 12,120,329 +0.05(+0.23%)
Nov 05, 2010 22.92 22.98 22.31 22.51 15,229,107 -0.41(-1.81%)
Nov 04, 2010 22.66 22.94 22.58 22.92 14,605,754 +0.47(+2.07%)
Nov 03, 2010 22.05 22.63 22.05 22.46 22,873,566 +0.25(+1.11%)
Nov 02, 2010 21.93 22.48 21.83 22.21 23,138,996 +0.46(+2.11%)
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.