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 (%)
Oct 31, 2008 21.49 23.36 21.49 22.53 23,345,182 +0.98(+4.54%)
Oct 30, 2008 20.09 21.79 20.09 21.55 26,660,742 +2.21(+11.44%)
Oct 29, 2008 20.48 20.48 19.09 19.34 25,956,270 -1.11(-5.43%)
Oct 28, 2008 18.35 20.54 17.90 20.45 28,694,110 +2.50(+13.92%)
Oct 27, 2008 20.18 20.46 17.82 17.95 26,908,344 -2.46(-12.06%)
Oct 24, 2008 19.92 21.02 19.66 20.41 16,430,811 -0.81(-3.81%)
Oct 23, 2008 21.34 22.16 20.03 21.22 19,425,472 +0.01(+0.07%)
Oct 22, 2008 21.44 21.67 20.59 21.20 17,141,112 -0.67(-3.06%)
Oct 21, 2008 20.87 22.70 20.84 21.87 18,787,780 +0.67(+3.15%)
Oct 20, 2008 20.38 21.36 19.93 21.20 14,482,619 +1.43(+7.21%)
Oct 17, 2008 19.98 20.91 19.24 19.78 0 -0.89(-4.30%)
Oct 16, 2008 19.41 20.87 18.73 20.67 22,195,754 +1.04(+5.32%)
Oct 15, 2008 21.79 21.90 19.29 19.62 20,350,964 -2.14(-9.83%)
Oct 14, 2008 24.15 24.53 21.31 21.76 25,549,812 -1.54(-6.59%)
Oct 13, 2008 23.37 23.56 21.45 23.30 26,901,344 +0.60(+2.66%)
Oct 10, 2008 21.20 23.56 19.19 22.70 0 +0.37(+1.65%)
Oct 09, 2008 23.45 23.45 21.59 22.33 21,489,146 +0.40(+1.81%)
Oct 08, 2008 20.95 22.48 20.58 21.93 16,474,644 +0.52(+2.44%)
Oct 07, 2008 23.42 23.42 20.95 21.41 15,551,783 -1.01(-4.52%)
Oct 06, 2008 22.91 23.47 20.58 22.42 18,706,906 -1.04(-4.45%)
Oct 03, 2008 24.35 25.20 23.37 23.47 0 -0.54(-2.26%)
Oct 02, 2008 24.68 25.35 23.63 24.01 14,065,721 -0.81(-3.26%)
Oct 01, 2008 24.47 25.00 24.18 24.82 9,879,015 +0.08(+0.33%)
Sep 30, 2008 24.28 25.06 23.65 24.74 18,084,768 +0.73(+3.03%)
Sep 29, 2008 25.45 25.65 22.80 24.01 21,180,250 -1.70(-6.60%)
Sep 26, 2008 24.56 26.10 24.56 25.71 0 +0.43(+1.69%)
Sep 25, 2008 24.49 25.45 24.46 25.28 14,317,110 +0.96(+3.93%)
Sep 24, 2008 24.86 25.02 23.38 24.33 27,586,910 -0.41(-1.66%)
Sep 23, 2008 25.75 26.09 24.65 24.74 18,697,246 -1.00(-3.88%)
Sep 22, 2008 26.55 26.55 25.65 25.74 11,925,668 -0.80(-3.02%)
Sep 19, 2008 27.19 28.47 26.28 26.54 0 +0.03(+0.10%)
Sep 18, 2008 26.14 26.72 25.31 26.51 25,667,580 +0.78(+3.04%)
Sep 17, 2008 26.42 26.53 25.50 25.73 18,423,582 -0.82(-3.10%)
Sep 16, 2008 26.46 26.68 26.04 26.55 15,541,205 -0.29(-1.07%)
Sep 15, 2008 26.89 27.35 26.79 26.84 13,794,707 -0.82(-2.98%)
Sep 12, 2008 27.40 27.97 27.19 27.66 0 -0.01(-0.05%)
Sep 11, 2008 26.97 27.69 26.71 27.68 12,137,744 +0.60(+2.20%)
Sep 10, 2008 26.89 27.36 26.67 27.08 12,373,258 +0.31(+1.15%)
Sep 09, 2008 27.52 28.02 26.75 26.78 17,258,242 -0.77(-2.80%)
Sep 08, 2008 26.99 27.57 26.54 27.55 15,324,474 +1.19(+4.52%)
Sep 05, 2008 26.71 26.77 26.04 26.36 0 -0.46(-1.73%)
Sep 04, 2008 27.42 27.60 26.79 26.82 11,117,817 -0.71(-2.56%)
Sep 03, 2008 27.38 27.64 26.94 27.53 14,657,230 +0.13(+0.48%)
Sep 02, 2008 27.25 27.60 27.00 27.39 15,529,992 +0.49(+1.83%)
Aug 29, 2008 27.17 27.19 26.90 26.90 0 -0.29(-1.08%)
Aug 28, 2008 27.36 27.37 27.12 27.19 12,264,642 -0.06(-0.22%)
Aug 27, 2008 27.11 27.34 26.86 27.25 7,705,108 +0.11(+0.41%)
Aug 26, 2008 26.97 27.36 26.71 27.14 8,575,197 +0.21(+0.79%)
Aug 25, 2008 27.52 27.69 26.83 26.93 11,436,542 -0.73(-2.63%)
Aug 22, 2008 27.63 27.74 27.45 27.66 0 +0.20(+0.72%)
Aug 21, 2008 27.33 27.58 26.90 27.46 10,222,090 +0.03(+0.11%)
Aug 20, 2008 27.78 27.78 27.19 27.43 9,880,503 -0.24(-0.85%)
Aug 19, 2008 28.06 28.15 27.49 27.66 6,910,290 -0.47(-1.67%)
Aug 18, 2008 28.38 28.49 27.88 28.14 10,098,036 -0.23(-0.80%)
Aug 15, 2008 28.11 28.51 28.01 28.36 0 +0.37(+1.31%)
Aug 14, 2008 28.08 28.53 27.49 28.00 13,402,276 +0.04(+0.16%)
Aug 13, 2008 27.20 28.16 27.19 27.95 24,437,154 -0.01(-0.05%)
Aug 12, 2008 28.30 28.44 27.95 27.97 12,925,287 -0.36(-1.27%)
Aug 11, 2008 28.40 28.91 28.16 28.33 13,852,875 -0.06(-0.21%)
Aug 08, 2008 27.27 28.54 27.19 28.39 16,455,756 +0.98(+3.59%)
Aug 07, 2008 27.41 27.78 27.05 27.40 13,251,249 -0.16(-0.59%)
Aug 06, 2008 27.56 27.75 27.30 27.56 14,592,631 -0.03(-0.11%)
Aug 05, 2008 26.83 27.76 26.62 27.59 20,363,862 +0.98(+3.67%)
Aug 04, 2008 26.31 26.89 26.28 26.61 20,289,692 +0.34(+1.29%)
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.