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 (%)
Jan 31, 2013 38.77 38.86 38.48 38.49 7,803,577 -0.34(-0.87%)
Jan 30, 2013 38.56 38.97 38.53 38.83 5,269,575 +0.23(+0.60%)
Jan 29, 2013 38.54 38.81 38.44 38.59 8,682,949 +0.00(+0.00%)
Jan 28, 2013 38.50 38.82 38.26 38.59 9,347,107 -0.39(-1.00%)
Jan 25, 2013 39.33 39.41 38.76 38.99 11,687,647 -0.15(-0.38%)
Jan 24, 2013 39.54 39.64 39.12 39.14 8,399,948 -0.41(-1.05%)
Jan 23, 2013 39.03 39.56 39.03 39.55 6,081,007 +0.38(+0.96%)
Jan 22, 2013 38.97 39.38 38.83 39.17 8,284,483 +0.17(+0.43%)
Jan 18, 2013 39.17 39.18 38.84 39.00 7,554,396 -0.04(-0.11%)
Jan 17, 2013 38.82 39.24 38.68 39.05 8,522,661 +0.31(+0.79%)
Jan 16, 2013 38.63 38.88 38.60 38.74 5,597,965 -0.02(-0.06%)
Jan 15, 2013 38.65 38.77 38.50 38.76 7,311,495 -0.07(-0.19%)
Jan 14, 2013 38.48 38.88 38.29 38.84 6,937,053 +0.44(+1.15%)
Jan 11, 2013 38.12 38.47 38.12 38.40 9,631,452 +0.05(+0.14%)
Jan 10, 2013 37.76 38.35 37.76 38.35 9,231,079 +0.71(+1.89%)
Jan 09, 2013 37.43 37.63 37.42 37.63 7,875,995 +0.32(+0.86%)
Jan 08, 2013 37.38 37.54 37.19 37.31 6,256,674 -0.13(-0.36%)
Jan 07, 2013 37.15 37.45 37.01 37.45 6,917,888 +0.03(+0.08%)
Jan 04, 2013 37.31 37.50 37.17 37.42 7,505,542 +0.16(+0.42%)
Jan 03, 2013 37.09 37.28 37.00 37.26 8,126,168 +0.07(+0.20%)
Jan 02, 2013 36.88 37.19 36.16 37.19 11,924,447 +1.03(+2.84%)
Dec 31, 2012 35.75 36.23 35.67 36.16 6,739,601 +0.29(+0.81%)
Dec 28, 2012 36.02 36.24 35.85 35.87 4,569,181 -0.36(-0.99%)
Dec 27, 2012 36.17 36.29 35.90 36.23 5,317,825 +0.07(+0.21%)
Dec 26, 2012 36.40 36.59 36.09 36.15 3,939,772 -0.25(-0.68%)
Dec 24, 2012 36.29 36.47 36.20 36.40 2,025,727 -0.03(-0.08%)
Dec 21, 2012 36.50 36.77 36.05 36.43 14,731,818 -0.34(-0.94%)
Dec 20, 2012 36.59 36.83 36.53 36.77 7,850,504 +0.28(+0.78%)
Dec 19, 2012 36.87 36.94 36.48 36.49 7,524,481 -0.34(-0.91%)
Dec 18, 2012 36.68 36.91 36.53 36.83 10,296,039 +0.12(+0.33%)
Dec 17, 2012 36.92 36.98 36.59 36.71 12,708,076 -0.15(-0.41%)
Dec 14, 2012 36.68 37.22 36.56 36.86 16,035,977 +0.55(+1.53%)
Dec 13, 2012 36.90 37.28 36.06 36.30 21,834,142 +0.72(+2.02%)
Dec 12, 2012 35.68 35.78 35.44 35.58 8,047,876 -0.01(-0.02%)
Dec 11, 2012 35.45 35.79 35.45 35.59 9,114,097 +0.23(+0.66%)
Dec 10, 2012 35.06 35.59 35.06 35.36 7,124,719 +0.30(+0.85%)
Dec 07, 2012 34.98 35.10 34.87 35.06 5,630,562 +0.10(+0.28%)
Dec 06, 2012 34.64 35.00 34.55 34.96 7,951,194 +0.40(+1.15%)
Dec 05, 2012 34.45 34.69 34.29 34.57 6,895,946 +0.18(+0.52%)
Dec 04, 2012 34.66 34.72 34.35 34.39 7,793,736 -0.43(-1.23%)
Nov 30, 2012 34.62 34.92 34.54 34.81 14,943,383 +0.13(+0.37%)
Nov 29, 2012 34.43 34.72 34.36 34.69 6,769,545 +0.34(+1.00%)
Nov 28, 2012 33.80 34.34 33.73 34.34 7,878,285 +0.47(+1.39%)
Nov 27, 2012 33.97 34.42 33.85 33.87 7,905,174 -0.04(-0.11%)
Nov 26, 2012 34.11 34.21 33.88 33.91 8,314,564 -0.40(-1.16%)
Nov 23, 2012 34.27 34.33 34.04 34.30 3,470,901 +0.07(+0.20%)
Nov 21, 2012 34.06 34.30 33.94 34.24 5,531,520 +0.13(+0.37%)
Nov 20, 2012 33.77 34.11 33.65 34.11 8,744,073 +0.37(+1.09%)
Nov 19, 2012 33.74 33.86 33.66 33.74 10,296,568 +0.21(+0.63%)
Nov 16, 2012 33.53 33.71 33.18 33.53 12,391,108 +0.07(+0.22%)
Nov 15, 2012 33.88 34.08 33.35 33.46 10,472,359 -0.53(-1.56%)
Nov 14, 2012 34.63 34.73 33.97 33.99 12,552,121 -0.61(-1.77%)
Nov 13, 2012 34.55 34.77 34.45 34.60 11,658,505 -0.01(-0.04%)
Nov 12, 2012 34.88 35.13 34.55 34.62 5,972,209 -0.08(-0.24%)
Nov 09, 2012 34.63 34.84 34.55 34.70 8,652,052 -0.05(-0.15%)
Nov 08, 2012 34.87 35.08 34.64 34.75 8,193,579 -0.19(-0.56%)
Nov 07, 2012 35.07 35.13 34.62 34.95 9,816,545 -0.14(-0.41%)
Nov 06, 2012 35.58 35.59 34.38 35.09 21,128,034 +0.19(+0.54%)
Nov 05, 2012 34.63 35.00 34.63 34.90 10,195,337 +0.05(+0.15%)
Nov 02, 2012 35.01 35.11 34.75 34.85 8,586,466 +0.05(+0.15%)
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.