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 (%)
Jul 31, 2003 5.466 5.590 5.452 5.511 14,943,172 +0.19(+3.59%)
Jul 30, 2003 5.145 5.371 5.145 5.319 10,302,258 +0.22(+4.32%)
Jul 29, 2003 5.209 5.259 5.099 5.099 5,461,339 -0.13(-2.53%)
Jul 28, 2003 5.136 5.255 5.060 5.231 4,990,037 +0.09(+1.75%)
Jul 25, 2003 5.095 5.171 5.055 5.141 2,219,094 +0.04(+0.83%)
Jul 24, 2003 5.127 5.145 5.073 5.099 4,484,176 +0.02(+0.33%)
Jul 23, 2003 5.101 5.101 5.025 5.082 2,787,269 -0.03(-0.50%)
Jul 22, 2003 5.101 5.149 5.040 5.108 3,099,929 +0.00(+0.00%)
Jul 21, 2003 5.042 5.108 5.005 5.108 4,874,116 +0.07(+1.35%)
Jul 18, 2003 5.106 5.106 5.016 5.040 5,922,573 -0.02(-0.47%)
Jul 17, 2003 5.182 5.189 5.059 5.064 7,675,536 -0.13(-2.44%)
Jul 16, 2003 5.239 5.253 5.152 5.191 4,157,638 -0.05(-0.91%)
Jul 15, 2003 5.255 5.318 5.183 5.239 7,731,047 -0.00(-0.07%)
Jul 14, 2003 5.393 5.393 5.237 5.242 5,618,894 -0.01(-0.24%)
Jul 11, 2003 5.167 5.286 5.154 5.255 3,884,163 +0.08(+1.60%)
Jul 10, 2003 5.209 5.211 5.099 5.172 7,079,333 -0.06(-1.19%)
Jul 09, 2003 5.274 5.323 5.235 5.235 6,425,441 -0.04(-0.73%)
Jul 08, 2003 5.233 5.340 5.211 5.274 7,906,289 +0.05(+0.91%)
Jul 07, 2003 5.191 5.226 5.167 5.226 5,177,796 +0.07(+1.32%)
Jul 03, 2003 5.145 5.167 5.090 5.158 4,520,639 -0.01(-0.28%)
Jul 02, 2003 5.183 5.209 5.128 5.172 6,278,499 -0.01(-0.21%)
Jul 01, 2003 5.150 5.198 5.082 5.183 4,541,048 +0.03(+0.64%)
Jun 30, 2003 5.110 5.171 5.097 5.150 4,973,710 +0.04(+0.83%)
Jun 27, 2003 5.202 5.204 5.095 5.108 4,058,861 -0.09(-1.70%)
Jun 26, 2003 5.068 5.211 5.048 5.196 6,139,993 +0.13(+2.65%)
Jun 25, 2003 5.134 5.136 5.044 5.062 8,778,960 -0.07(-1.36%)
Jun 24, 2003 5.035 5.163 4.987 5.132 9,885,923 +0.28(+5.72%)
Jun 23, 2003 5.020 5.025 4.809 4.855 8,435,552 -0.20(-3.96%)
Jun 20, 2003 4.957 5.090 4.941 5.055 8,272,011 +0.13(+2.69%)
Jun 19, 2003 5.081 5.136 4.913 4.923 10,573,556 -0.26(-4.97%)
Jun 18, 2003 5.189 5.200 5.125 5.180 4,976,703 -0.01(-0.28%)
Jun 17, 2003 5.240 5.240 5.163 5.194 4,378,323 -0.00(-0.04%)
Jun 16, 2003 5.141 5.222 5.108 5.196 2,979,382 +0.08(+1.54%)
Jun 13, 2003 5.161 5.187 5.071 5.117 3,385,377 -0.04(-0.71%)
Jun 12, 2003 5.274 5.274 5.090 5.154 4,196,551 -0.08(-1.58%)
Jun 11, 2003 5.127 5.237 5.088 5.237 5,011,534 +0.14(+2.67%)
Jun 10, 2003 5.117 5.128 5.057 5.101 4,397,099 +0.05(+0.95%)
Jun 09, 2003 4.978 5.108 4.974 5.053 5,708,147 +0.06(+1.21%)
Jun 06, 2003 5.048 5.114 4.970 4.992 4,686,901 -0.02(-0.37%)
Jun 05, 2003 4.994 5.055 4.926 5.011 5,030,310 -0.05(-0.98%)
Jun 04, 2003 5.007 5.071 4.972 5.060 6,266,798 +0.08(+1.59%)
Jun 03, 2003 4.877 5.007 4.871 4.981 6,053,733 +0.10(+2.15%)
Jun 02, 2003 4.833 4.998 4.823 4.877 7,593,085 +0.08(+1.69%)
May 30, 2003 4.777 4.858 4.770 4.796 4,384,854 +0.04(+0.93%)
May 29, 2003 4.779 4.812 4.686 4.752 7,905,200 -0.02(-0.46%)
May 28, 2003 4.774 4.873 4.763 4.774 5,160,925 +0.00(+0.00%)
May 27, 2003 4.759 4.812 4.704 4.774 8,402,898 -0.03(-0.54%)
May 23, 2003 4.842 4.842 4.763 4.799 4,147,026 -0.03(-0.68%)
May 22, 2003 4.722 4.840 4.697 4.833 8,312,284 +0.18(+3.79%)
May 21, 2003 4.594 4.656 4.566 4.656 4,605,811 +0.06(+1.24%)
May 20, 2003 4.621 4.686 4.566 4.599 4,901,600 -0.02(-0.48%)
May 19, 2003 4.798 4.798 4.579 4.621 6,047,746 -0.18(-3.68%)
May 16, 2003 4.814 4.814 4.720 4.798 5,455,353 -0.05(-1.02%)
May 15, 2003 4.888 4.917 4.746 4.847 6,240,675 -0.05(-0.94%)
May 14, 2003 5.044 5.051 4.833 4.893 6,203,668 -0.08(-1.66%)
May 13, 2003 4.957 5.048 4.919 4.976 7,359,338 +0.03(+0.52%)
May 12, 2003 4.875 4.950 4.823 4.950 8,076,632 +0.06(+1.28%)
May 09, 2003 4.878 4.902 4.823 4.888 7,461,926 +0.02(+0.34%)
May 08, 2003 4.796 4.871 4.750 4.871 6,779,462 +0.08(+1.73%)
May 07, 2003 4.838 4.853 4.754 4.788 11,258,468 -0.05(-1.03%)
May 06, 2003 4.682 4.867 4.652 4.838 17,215,328 +0.16(+3.38%)
May 05, 2003 4.662 4.713 4.618 4.680 11,249,217 +0.03(+0.71%)
May 02, 2003 4.496 4.722 4.496 4.647 8,876,105 +0.16(+3.56%)
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.