CVS Health Corp (NY: CVS )

101.26 +1.20 (+1.20%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 46.30 46.45 45.66 45.72 9,285,777 -0.85(-1.82%)
Sep 27, 2013 46.80 46.80 46.46 46.57 4,320,643 -0.30(-0.64%)
Sep 26, 2013 46.65 47.29 46.63 46.87 5,953,511 +0.31(+0.67%)
Sep 25, 2013 46.70 47.23 46.44 46.55 6,246,409 -0.11(-0.24%)
Sep 24, 2013 46.93 47.01 46.61 46.67 6,492,581 -0.23(-0.48%)
Sep 23, 2013 47.01 47.05 46.58 46.89 7,942,456 -0.27(-0.56%)
Sep 20, 2013 48.09 48.12 46.97 47.16 12,285,996 -1.02(-2.12%)
Sep 19, 2013 48.81 48.84 48.08 48.18 9,232,939 -0.61(-1.25%)
Sep 18, 2013 49.12 49.41 47.96 48.79 13,569,906 -0.36(-0.74%)
Sep 17, 2013 49.10 49.21 48.91 49.16 5,937,315 +0.05(+0.10%)
Sep 16, 2013 48.82 49.29 48.26 49.11 6,689,942 +0.85(+1.75%)
Sep 13, 2013 48.03 48.36 47.97 48.26 4,343,920 +0.31(+0.66%)
Sep 12, 2013 48.12 48.34 47.92 47.95 5,826,250 -0.07(-0.15%)
Sep 11, 2013 47.73 48.20 47.73 48.02 5,302,662 +0.31(+0.64%)
Sep 10, 2013 47.63 47.86 47.42 47.72 5,844,814 +0.36(+0.77%)
Sep 09, 2013 47.32 47.44 47.01 47.35 5,950,514 +0.11(+0.24%)
Sep 06, 2013 47.21 47.56 46.69 47.24 6,057,179 +0.14(+0.29%)
Sep 05, 2013 46.88 47.43 46.75 47.10 5,032,413 -0.13(-0.27%)
Sep 04, 2013 47.15 47.38 46.93 47.23 4,759,229 +0.08(+0.17%)
Sep 03, 2013 47.09 47.29 46.89 47.15 5,391,367 +0.38(+0.81%)
Aug 30, 2013 46.71 46.97 46.42 46.77 5,660,589 +0.19(+0.40%)
Aug 29, 2013 46.02 47.02 45.98 46.59 4,919,828 +0.44(+0.94%)
Aug 28, 2013 46.39 46.75 46.10 46.15 7,614,226 -0.33(-0.71%)
Aug 27, 2013 46.55 46.79 46.36 46.48 6,805,175 -0.44(-0.94%)
Aug 26, 2013 46.69 47.37 46.69 46.93 5,216,852 +0.22(+0.47%)
Aug 23, 2013 47.15 47.18 46.71 46.71 8,417,008 -0.33(-0.70%)
Aug 22, 2013 46.97 47.26 46.89 47.04 5,118,560 +0.23(+0.50%)
Aug 21, 2013 47.59 47.59 46.78 46.80 6,116,788 -0.96(-2.01%)
Aug 20, 2013 47.17 48.09 47.10 47.76 5,735,812 +0.67(+1.42%)
Aug 19, 2013 47.02 47.41 46.97 47.09 4,621,216 -0.10(-0.20%)
Aug 16, 2013 47.09 47.53 47.01 47.19 6,752,367 -0.06(-0.14%)
Aug 15, 2013 47.62 47.70 47.10 47.26 5,362,119 -0.78(-1.63%)
Aug 14, 2013 48.55 48.55 48.02 48.04 5,423,730 -0.56(-1.16%)
Aug 13, 2013 48.34 48.73 48.13 48.60 5,407,593 +0.35(+0.73%)
Aug 12, 2013 47.56 48.34 47.42 48.25 5,920,141 +0.32(+0.67%)
Aug 09, 2013 47.68 48.32 47.53 47.92 6,316,278 +0.11(+0.24%)
Aug 08, 2013 47.84 47.94 47.20 47.81 6,313,933 +0.18(+0.37%)
Aug 07, 2013 47.77 47.84 46.95 47.63 7,781,887 -0.62(-1.29%)
Aug 06, 2013 49.50 49.52 47.93 48.25 10,407,972 -1.39(-2.81%)
Aug 05, 2013 49.99 50.01 49.62 49.65 5,779,427 -0.18(-0.36%)
Aug 02, 2013 49.87 50.10 49.62 49.83 5,253,922 -0.27(-0.53%)
Aug 01, 2013 49.96 50.13 49.72 50.09 4,178,859 +0.55(+1.11%)
Jul 31, 2013 49.17 49.85 48.96 49.54 6,007,252 +0.43(+0.87%)
Jul 30, 2013 49.83 50.02 49.04 49.12 4,334,803 -0.53(-1.07%)
Jul 29, 2013 49.66 49.80 49.42 49.65 3,379,954 -0.27(-0.55%)
Jul 26, 2013 49.56 49.95 49.26 49.92 3,373,579 +0.02(+0.05%)
Jul 25, 2013 49.55 50.00 49.34 49.90 3,504,964 +0.22(+0.44%)
Jul 24, 2013 49.91 49.96 49.46 49.68 2,930,822 -0.19(-0.37%)
Jul 23, 2013 50.02 50.24 49.54 49.87 3,632,831 +0.06(+0.11%)
Jul 22, 2013 49.62 49.95 49.59 49.81 3,073,451 +0.15(+0.31%)
Jul 19, 2013 49.33 49.71 49.16 49.66 3,792,578 +0.35(+0.70%)
Jul 18, 2013 49.00 49.59 48.90 49.31 5,221,307 +0.39(+0.80%)
Jul 17, 2013 49.00 49.05 48.71 48.92 2,622,455 +0.04(+0.08%)
Jul 16, 2013 48.53 48.99 48.39 48.88 4,314,655 +0.19(+0.40%)
Jul 15, 2013 49.03 49.21 48.68 48.69 4,062,905 -0.24(-0.49%)
Jul 12, 2013 48.78 49.17 48.69 48.93 4,477,924 -0.04(-0.08%)
Jul 11, 2013 48.61 49.02 48.28 48.97 5,251,314 +0.90(+1.87%)
Jul 10, 2013 48.21 48.43 48.01 48.07 6,098,060 -0.22(-0.45%)
Jul 09, 2013 48.00 48.46 47.89 48.29 5,110,693 +0.50(+1.04%)
Jul 08, 2013 47.35 47.79 47.14 47.79 4,375,055 +0.71(+1.52%)
Jul 05, 2013 47.04 47.17 46.51 47.07 3,397,104 +0.27(+0.58%)
Jul 03, 2013 46.73 46.83 46.13 46.80 3,954,680 -0.15(-0.33%)
Jul 02, 2013 46.21 47.03 46.01 46.95 6,869,337 +0.72(+1.56%)
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.