CVS Health Corp (NY: CVS )

79.76 +0.33 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 44.13 44.45 43.63 44.07 11,598,923 -0.06(-0.14%)
Jun 27, 2013 44.43 44.67 44.07 44.13 5,295,491 -0.08(-0.17%)
Jun 26, 2013 44.08 44.37 43.98 44.20 5,246,749 +0.57(+1.31%)
Jun 25, 2013 43.48 43.84 42.89 43.63 8,887,733 -0.17(-0.39%)
Jun 24, 2013 44.00 44.20 43.36 43.80 6,565,259 -0.56(-1.27%)
Jun 21, 2013 44.31 44.80 44.06 44.37 9,690,834 +0.45(+1.02%)
Jun 20, 2013 45.11 45.13 43.79 43.92 8,739,624 -1.62(-3.55%)
Jun 19, 2013 46.16 46.50 45.54 45.54 6,157,301 -0.63(-1.37%)
Jun 18, 2013 45.78 46.23 45.62 46.17 3,508,948 +0.49(+1.08%)
Jun 17, 2013 45.81 46.13 45.37 45.68 4,963,506 +0.18(+0.41%)
Jun 14, 2013 45.64 46.20 45.39 45.49 5,481,357 -0.18(-0.40%)
Jun 13, 2013 45.04 45.75 44.96 45.68 5,236,734 +0.69(+1.52%)
Jun 12, 2013 45.52 46.08 44.96 44.99 4,150,607 -0.22(-0.49%)
Jun 11, 2013 44.94 45.60 44.74 45.21 6,818,967 +0.05(+0.12%)
Jun 10, 2013 45.11 45.69 45.08 45.16 6,425,838 +0.08(+0.19%)
Jun 07, 2013 45.07 45.18 44.64 45.07 5,079,197 +0.46(+1.04%)
Jun 06, 2013 44.10 44.61 43.65 44.61 6,014,092 +0.51(+1.15%)
Jun 05, 2013 44.24 44.53 43.90 44.10 5,416,233 -0.20(-0.45%)
Jun 04, 2013 45.13 45.32 43.95 44.30 6,623,148 -0.89(-1.98%)
Jun 03, 2013 44.51 45.24 43.61 45.20 9,061,330 +0.82(+1.86%)
May 31, 2013 45.38 45.58 44.37 44.37 9,075,317 -0.93(-2.06%)
May 30, 2013 45.81 45.81 45.31 45.31 4,244,588 -0.35(-0.76%)
May 29, 2013 46.11 46.15 45.51 45.65 4,942,906 -0.75(-1.61%)
May 28, 2013 46.01 46.78 46.01 46.40 8,132,652 +0.78(+1.71%)
May 24, 2013 44.92 45.74 44.67 45.62 5,508,303 +0.67(+1.49%)
May 23, 2013 44.96 45.24 44.54 44.95 5,384,824 -0.29(-0.63%)
May 22, 2013 45.81 46.20 45.07 45.24 7,797,235 -0.62(-1.36%)
May 21, 2013 45.44 45.98 45.44 45.86 5,310,726 +0.41(+0.90%)
May 20, 2013 45.76 45.81 45.27 45.45 4,863,224 -0.35(-0.77%)
May 17, 2013 45.72 45.96 45.50 45.81 5,360,868 +0.05(+0.12%)
May 16, 2013 46.29 46.34 45.54 45.75 7,146,956 -0.76(-1.62%)
May 15, 2013 46.23 46.75 45.91 46.51 6,967,071 +1.39(+3.07%)
May 13, 2013 44.69 45.38 44.58 45.12 7,858,816 +0.40(+0.90%)
May 10, 2013 44.27 44.75 44.10 44.72 6,604,311 +0.42(+0.94%)
May 09, 2013 44.94 45.01 44.08 44.30 7,393,104 -0.62(-1.37%)
May 08, 2013 45.23 45.35 44.79 44.92 6,651,068 -0.19(-0.43%)
May 07, 2013 44.67 45.16 44.40 45.11 6,223,100 +0.46(+1.04%)
May 06, 2013 45.02 45.08 44.37 44.65 6,682,684 -0.54(-1.19%)
May 03, 2013 45.72 45.47 45.08 45.19 5,409,717 -0.24(-0.53%)
May 02, 2013 45.17 45.51 44.61 45.43 8,538,723 +0.15(+0.34%)
May 01, 2013 45.44 45.66 45.11 45.27 10,527,856 +0.44(+0.98%)
Apr 30, 2013 44.35 44.91 44.27 44.84 8,782,207 +0.57(+1.29%)
Apr 29, 2013 44.65 44.70 44.21 44.27 5,263,971 -0.22(-0.50%)
Apr 26, 2013 44.58 44.65 44.44 44.49 5,188,176 -0.16(-0.36%)
Apr 25, 2013 44.58 44.95 44.45 44.65 8,204,185 +0.28(+0.63%)
Apr 24, 2013 44.67 44.94 44.33 44.37 4,712,809 -0.34(-0.76%)
Apr 23, 2013 44.87 45.08 44.37 44.71 5,544,260 -0.07(-0.15%)
Apr 22, 2013 44.72 44.85 44.20 44.78 4,753,522 +0.08(+0.19%)
Apr 19, 2013 44.16 44.80 43.80 44.70 7,888,923 +1.04(+2.39%)
Apr 18, 2013 43.94 43.96 43.43 43.65 7,190,601 -0.26(-0.59%)
Apr 17, 2013 44.09 44.35 43.74 43.91 10,143,763 -0.32(-0.73%)
Apr 16, 2013 43.40 44.29 43.32 44.24 6,993,224 +1.01(+2.34%)
Apr 15, 2013 44.01 44.16 43.22 43.22 7,929,649 -0.93(-2.10%)
Apr 12, 2013 44.26 44.51 43.88 44.15 6,012,123 -0.18(-0.42%)
Apr 11, 2013 43.81 44.74 43.79 44.34 8,522,396 +0.61(+1.40%)
Apr 10, 2013 43.45 43.82 43.39 43.72 7,334,685 +0.29(+0.67%)
Apr 09, 2013 43.41 43.75 43.08 43.43 7,418,249 +0.11(+0.25%)
Apr 08, 2013 42.72 43.32 42.37 43.32 6,823,381 +0.61(+1.44%)
Apr 05, 2013 42.09 42.72 42.04 42.71 7,457,808 +0.22(+0.52%)
Apr 04, 2013 41.70 42.52 41.68 42.49 7,793,166 +0.94(+2.25%)
Apr 03, 2013 42.32 42.37 41.40 41.55 8,793,061 -0.85(-2.01%)
Apr 02, 2013 41.86 42.45 41.86 42.40 10,426,777 +0.55(+1.30%)
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.