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 (%)
Nov 30, 2007 28.88 29.14 28.38 28.50 18,576,026 +0.02(+0.07%)
Nov 29, 2007 29.36 29.39 28.21 28.48 35,233,040 -1.02(-3.47%)
Nov 28, 2007 29.43 29.58 28.99 29.51 31,397,056 +0.24(+0.83%)
Nov 27, 2007 29.38 29.40 28.75 29.27 16,390,254 +0.09(+0.29%)
Nov 26, 2007 29.88 29.88 29.09 29.18 12,529,801 -0.64(-2.15%)
Nov 23, 2007 29.16 29.83 29.16 29.82 11,629,330 +0.80(+2.74%)
Nov 21, 2007 29.21 29.51 28.95 29.02 18,526,000 -0.48(-1.64%)
Nov 20, 2007 29.88 29.93 29.14 29.51 20,553,786 -0.27(-0.91%)
Nov 19, 2007 29.88 30.07 29.72 29.78 17,309,000 -0.23(-0.78%)
Nov 16, 2007 30.14 30.14 29.79 30.01 22,731,486 +0.14(+0.45%)
Nov 15, 2007 29.66 30.18 29.66 29.88 19,039,756 +0.16(+0.53%)
Nov 14, 2007 30.16 30.29 29.65 29.72 19,548,782 -0.32(-1.07%)
Nov 13, 2007 29.64 30.20 29.55 30.04 26,799,016 +0.58(+1.98%)
Nov 12, 2007 29.44 29.83 29.37 29.46 17,823,168 -0.09(-0.31%)
Nov 09, 2007 30.13 30.13 29.49 29.55 16,903,848 -0.43(-1.42%)
Nov 08, 2007 29.63 30.05 29.33 29.98 20,176,102 +0.37(+1.25%)
Nov 07, 2007 29.40 30.18 29.40 29.61 19,061,828 -0.13(-0.43%)
Nov 06, 2007 29.42 29.76 28.87 29.73 12,849,872 +0.33(+1.14%)
Nov 05, 2007 29.68 29.71 29.15 29.40 9,549,187 -0.28(-0.96%)
Nov 02, 2007 29.24 29.73 29.08 29.68 18,681,176 +0.51(+1.76%)
Nov 01, 2007 29.02 29.68 28.72 29.17 27,210,368 -0.45(-1.51%)
Oct 31, 2007 29.68 29.92 29.00 29.62 18,660,754 +0.32(+1.09%)
Oct 30, 2007 29.56 29.73 29.02 29.30 13,038,497 -0.44(-1.48%)
Oct 29, 2007 29.65 29.85 29.38 29.74 10,601,935 +0.29(+0.99%)
Oct 26, 2007 29.31 29.86 29.10 29.45 14,775,323 +0.31(+1.07%)
Oct 25, 2007 28.64 29.23 28.48 29.14 15,778,122 +0.47(+1.64%)
Oct 24, 2007 28.43 28.67 27.98 28.67 16,373,809 +0.15(+0.52%)
Oct 23, 2007 28.33 28.55 28.01 28.52 8,673,297 +0.28(+0.98%)
Oct 22, 2007 27.67 28.29 27.50 28.24 10,265,540 +0.41(+1.48%)
Oct 19, 2007 28.43 28.54 27.82 27.83 12,402,697 -0.71(-2.49%)
Oct 18, 2007 28.23 28.66 27.88 28.54 14,135,106 +0.29(+1.03%)
Oct 17, 2007 28.47 28.61 28.03 28.25 15,009,215 -0.03(-0.10%)
Oct 16, 2007 28.41 28.48 28.18 28.28 10,643,031 -0.13(-0.45%)
Oct 15, 2007 28.40 28.51 28.18 28.40 11,407,296 +0.04(+0.13%)
Oct 12, 2007 28.08 28.38 28.01 28.37 15,486,538 +0.20(+0.71%)
Oct 11, 2007 27.73 28.43 27.65 28.17 12,628,657 +0.55(+1.98%)
Oct 10, 2007 27.81 27.94 27.50 27.62 8,182,446 -0.16(-0.56%)
Oct 09, 2007 27.88 28.04 27.48 27.78 10,515,875 -0.07(-0.26%)
Oct 08, 2007 27.69 27.98 27.65 27.85 6,891,264 +0.16(+0.59%)
Oct 05, 2007 27.74 27.97 27.51 27.69 10,938,636 +0.20(+0.72%)
Oct 04, 2007 27.46 28.43 27.30 27.49 9,090,169 +0.26(+0.97%)
Oct 03, 2007 27.45 27.71 27.10 27.22 16,825,566 -0.12(-0.44%)
Oct 02, 2007 26.77 27.45 26.49 27.35 28,581,026 +0.93(+3.53%)
Oct 01, 2007 26.67 27.20 25.90 26.41 77,319,784 -1.76(-6.26%)
Sep 28, 2007 28.06 28.33 27.95 28.18 12,270,696 +0.02(+0.08%)
Sep 27, 2007 28.08 28.17 27.47 28.16 10,042,868 +0.29(+1.05%)
Sep 26, 2007 28.01 28.30 27.67 27.86 18,469,952 +0.22(+0.80%)
Sep 25, 2007 27.07 27.98 26.99 27.64 15,703,439 +0.53(+1.97%)
Sep 24, 2007 26.96 27.37 26.82 27.11 12,976,933 +0.21(+0.79%)
Sep 21, 2007 27.03 27.20 26.80 26.90 22,300,254 +0.01(+0.05%)
Sep 20, 2007 26.98 27.02 26.73 26.88 13,113,320 -0.23(-0.84%)
Sep 19, 2007 27.02 27.29 26.88 27.11 15,458,843 +0.09(+0.34%)
Sep 18, 2007 26.67 27.28 26.52 27.02 17,268,678 +0.43(+1.60%)
Sep 17, 2007 26.80 26.84 26.46 26.59 9,888,330 -0.31(-1.14%)
Sep 14, 2007 26.74 26.98 26.56 26.90 14,145,175 +0.05(+0.19%)
Sep 13, 2007 26.66 27.05 26.49 26.85 10,110,133 +0.32(+1.21%)
Sep 12, 2007 26.62 26.95 26.51 26.53 11,946,194 -0.07(-0.27%)
Sep 11, 2007 26.63 26.74 26.36 26.60 9,237,706 +0.20(+0.75%)
Sep 10, 2007 26.50 26.65 26.04 26.40 9,089,607 -0.04(-0.16%)
Sep 07, 2007 26.66 26.71 26.24 26.44 13,345,103 -0.52(-1.92%)
Sep 06, 2007 26.86 27.22 26.71 26.96 8,957,337 -0.04(-0.16%)
Sep 05, 2007 27.26 27.31 26.63 27.00 13,698,685 -0.21(-0.78%)
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.