CVS Health Corp (NY: CVS )

58.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 29.58 29.65 28.67 28.70 14,633,703 -0.64(-2.18%)
Apr 29, 2008 29.15 29.51 29.10 29.34 8,948,758 +0.17(+0.59%)
Apr 28, 2008 28.89 29.41 28.89 29.17 11,211,619 +0.07(+0.24%)
Apr 25, 2008 29.08 29.25 28.69 29.10 10,956,692 +0.13(+0.44%)
Apr 24, 2008 28.99 29.19 28.65 28.97 9,143,326 +0.08(+0.27%)
Apr 23, 2008 28.45 29.03 28.26 28.90 9,286,615 +0.54(+1.91%)
Apr 22, 2008 28.44 28.72 28.06 28.36 8,683,172 -0.17(-0.60%)
Apr 21, 2008 28.79 28.85 28.25 28.53 8,833,647 -0.33(-1.13%)
Apr 18, 2008 29.00 29.17 28.69 28.85 10,464,630 +0.11(+0.40%)
Apr 17, 2008 28.40 28.81 28.38 28.74 7,820,929 +0.19(+0.67%)
Apr 16, 2008 28.50 28.60 28.21 28.55 10,952,973 +0.26(+0.90%)
Apr 15, 2008 28.44 28.50 28.00 28.29 9,800,276 -0.02(-0.08%)
Apr 14, 2008 28.48 28.72 28.12 28.31 8,283,564 -0.23(-0.82%)
Apr 11, 2008 28.91 29.17 28.50 28.55 9,984,094 -0.65(-2.24%)
Apr 10, 2008 28.80 29.39 28.64 29.20 12,398,160 +0.34(+1.18%)
Apr 09, 2008 28.92 29.07 28.68 28.86 10,747,758 -0.21(-0.71%)
Apr 08, 2008 29.00 29.21 28.87 29.07 9,446,121 -0.08(-0.27%)
Apr 07, 2008 28.80 29.50 28.80 29.14 13,254,501 +0.49(+1.71%)
Apr 04, 2008 28.43 28.77 28.17 28.65 8,175,453 +0.31(+1.10%)
Apr 03, 2008 28.27 28.80 28.25 28.34 10,641,062 -0.09(-0.30%)
Apr 02, 2008 29.24 29.28 28.32 28.43 12,398,761 -0.85(-2.89%)
Apr 01, 2008 29.01 29.43 28.75 29.27 14,683,291 +0.47(+1.63%)
Mar 31, 2008 29.02 29.40 28.76 28.80 12,869,138 -0.24(-0.83%)
Mar 28, 2008 29.22 29.49 28.99 29.04 7,766,186 -0.03(-0.10%)
Mar 27, 2008 29.38 29.49 29.04 29.07 14,389,810 -0.26(-0.87%)
Mar 26, 2008 29.17 29.44 28.63 29.33 11,398,382 +0.07(+0.24%)
Mar 25, 2008 29.12 29.53 28.72 29.26 15,072,684 +0.16(+0.56%)
Mar 24, 2008 28.40 29.22 28.34 29.09 17,279,432 +0.76(+2.69%)
Mar 21, 2008 27.86 28.58 27.46 28.33 22,461,032 -0.00(-0.00%)
Mar 20, 2008 27.86 28.58 27.46 28.33 22,460,892 +0.51(+1.82%)
Mar 19, 2008 27.99 28.44 27.83 27.83 14,126,572 -0.08(-0.28%)
Mar 18, 2008 26.78 27.93 26.78 27.91 15,397,317 +1.23(+4.61%)
Mar 17, 2008 26.75 28.04 26.59 26.68 19,548,246 -0.78(-2.82%)
Mar 14, 2008 28.55 28.55 27.09 27.45 17,439,278 -0.95(-3.33%)
Mar 13, 2008 27.67 28.51 27.65 28.40 18,353,534 +0.41(+1.45%)
Mar 12, 2008 28.26 28.51 27.91 27.99 12,485,385 -0.26(-0.93%)
Mar 11, 2008 28.05 28.32 27.69 28.26 16,098,401 +0.77(+2.79%)
Mar 10, 2008 27.70 28.17 27.30 27.49 10,413,214 -0.18(-0.64%)
Mar 07, 2008 27.71 28.07 27.42 27.67 9,656,882 -0.21(-0.74%)
Mar 06, 2008 28.55 28.69 27.87 27.87 12,134,586 -0.77(-2.68%)
Mar 05, 2008 29.14 29.19 28.46 28.64 12,445,410 -0.45(-1.56%)
Mar 04, 2008 28.28 29.25 28.28 29.09 15,987,310 +0.59(+2.07%)
Mar 03, 2008 28.63 28.67 28.23 28.50 11,006,264 -0.21(-0.72%)
Feb 29, 2008 28.73 29.26 28.60 28.71 16,468,306 -0.39(-1.34%)
Feb 28, 2008 28.69 29.17 28.48 29.10 14,953,887 +0.32(+1.11%)
Feb 27, 2008 28.39 29.08 28.31 28.78 16,594,165 +0.28(+0.97%)
Feb 26, 2008 28.53 28.80 28.36 28.50 13,022,544 -0.12(-0.42%)
Feb 25, 2008 28.65 28.69 28.14 28.63 13,246,100 +0.07(+0.25%)
Feb 22, 2008 28.68 28.92 28.26 28.55 20,038,004 -0.06(-0.20%)
Feb 21, 2008 28.85 29.06 28.50 28.61 15,508,214 -0.19(-0.67%)
Feb 20, 2008 28.23 29.07 28.23 28.80 16,015,646 +0.31(+1.10%)
Feb 19, 2008 28.51 28.70 28.18 28.49 15,514,194 +0.25(+0.88%)
Feb 18, 2008 28.16 28.33 27.85 28.24 0 +0.00(+0.00%)
Feb 15, 2008 28.16 28.33 27.85 28.24 15,314,730 -0.07(-0.25%)
Feb 14, 2008 28.90 29.07 28.13 28.31 19,755,362 -0.64(-2.21%)
Feb 13, 2008 28.45 29.07 28.45 28.95 13,136,912 +0.26(+0.89%)
Feb 12, 2008 28.68 29.02 28.51 28.70 14,609,062 +0.14(+0.47%)
Feb 11, 2008 28.18 28.63 27.91 28.56 18,150,012 +0.43(+1.54%)
Feb 08, 2008 27.75 28.27 27.59 28.13 22,365,770 +0.28(+1.02%)
Feb 07, 2008 27.17 28.09 27.03 27.84 15,385,439 +0.58(+2.11%)
Feb 06, 2008 27.16 27.89 27.12 27.27 17,809,220 +0.25(+0.92%)
Feb 05, 2008 27.47 27.80 26.93 27.02 20,063,156 -0.89(-3.18%)
Feb 04, 2008 28.38 28.47 27.91 27.91 14,399,284 -0.46(-1.63%)
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.