CVS Health Corp (NY: CVS )

58.40 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 27.08 27.27 26.61 27.22 11,282,741 +0.33(+1.22%)
Aug 31, 2007 26.53 27.05 26.51 26.89 14,990,228 +0.41(+1.56%)
Aug 30, 2007 26.25 26.91 26.18 26.48 13,086,457 -0.09(-0.32%)
Aug 29, 2007 26.04 26.63 25.76 26.56 11,483,104 +0.56(+2.16%)
Aug 28, 2007 25.94 26.17 25.83 26.00 12,034,292 -0.08(-0.30%)
Aug 27, 2007 26.04 26.28 25.96 26.08 7,108,672 -0.09(-0.33%)
Aug 24, 2007 26.49 26.49 25.60 26.17 8,918,160 -0.01(-0.05%)
Aug 23, 2007 26.51 26.52 26.06 26.18 9,946,838 -0.13(-0.49%)
Aug 22, 2007 26.31 26.50 26.19 26.31 13,105,022 +0.24(+0.93%)
Aug 21, 2007 26.02 26.07 25.72 26.07 16,902,196 +0.05(+0.19%)
Aug 20, 2007 26.19 26.45 25.95 26.02 11,399,570 -0.16(-0.62%)
Aug 17, 2007 26.50 26.66 25.72 26.18 26,407,932 +0.23(+0.88%)
Aug 16, 2007 26.09 26.28 25.66 25.95 26,405,000 -0.14(-0.54%)
Aug 15, 2007 26.59 26.93 26.09 26.09 27,324,716 -0.46(-1.74%)
Aug 14, 2007 27.10 27.15 26.56 26.56 17,851,388 -0.41(-1.53%)
Aug 13, 2007 27.02 27.25 26.78 26.97 15,239,170 -0.05(-0.18%)
Aug 10, 2007 26.24 27.15 26.23 27.02 18,169,480 +0.22(+0.82%)
Aug 09, 2007 27.50 27.51 26.78 26.80 26,556,350 -0.71(-2.58%)
Aug 08, 2007 26.98 27.75 26.98 27.51 29,516,634 +0.41(+1.52%)
Aug 07, 2007 26.49 27.16 26.31 27.10 25,049,448 +0.58(+2.20%)
Aug 06, 2007 25.95 26.51 25.89 26.51 19,882,192 +0.51(+1.97%)
Aug 03, 2007 26.03 26.34 25.80 26.00 20,307,748 -0.16(-0.60%)
Aug 02, 2007 25.95 26.34 25.70 26.16 38,238,300 +0.89(+3.52%)
Aug 01, 2007 24.78 25.77 24.78 25.27 18,404,368 +0.25(+0.99%)
Jul 31, 2007 25.35 25.62 25.02 25.02 19,322,050 +0.05(+0.20%)
Jul 30, 2007 25.26 25.38 24.74 24.97 16,101,192 -0.01(-0.06%)
Jul 27, 2007 25.17 25.38 24.92 24.98 15,093,611 -0.31(-1.24%)
Jul 26, 2007 25.56 25.76 25.08 25.30 24,416,320 -0.61(-2.36%)
Jul 25, 2007 25.42 25.97 25.42 25.91 15,032,090 +0.37(+1.45%)
Jul 24, 2007 25.28 26.07 25.28 25.54 11,909,237 -0.09(-0.36%)
Jul 23, 2007 25.50 25.81 25.38 25.63 11,460,568 +0.28(+1.09%)
Jul 20, 2007 25.34 25.53 25.12 25.35 13,839,167 -0.02(-0.08%)
Jul 19, 2007 25.68 26.02 24.98 25.38 22,866,502 -0.29(-1.14%)
Jul 18, 2007 25.75 25.94 25.35 25.67 15,931,008 +0.02(+0.08%)
Jul 17, 2007 25.78 25.85 25.56 25.65 8,848,963 -0.09(-0.33%)
Jul 16, 2007 25.73 25.88 25.70 25.73 8,676,943 -0.12(-0.47%)
Jul 13, 2007 26.19 26.19 25.64 25.85 15,064,072 -0.11(-0.44%)
Jul 12, 2007 25.79 26.07 25.56 25.97 17,982,020 +0.24(+0.94%)
Jul 11, 2007 26.05 26.05 25.39 25.72 9,787,065 +0.04(+0.14%)
Jul 10, 2007 25.92 25.95 25.58 25.69 12,217,417 -0.37(-1.42%)
Jul 09, 2007 26.13 26.24 25.94 26.06 9,552,531 -0.08(-0.30%)
Jul 06, 2007 26.02 26.23 25.81 26.14 10,074,825 +0.16(+0.60%)
Jul 05, 2007 25.99 26.27 25.69 25.98 7,160,519 +0.00(+0.00%)
Jul 03, 2007 26.21 26.24 25.83 25.98 3,979,558 +0.00(+0.00%)
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.