FinancialContent is the trusted provider of stock market information to the media industry.
CVS Health Corp (NY: CVS)
61.98 USD  -0.07 (-0.11%)
Streaming Delayed Price  /  Updated: 10:05 AM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2008 37.78 38.14 36.45 36.50 24,123,314 -2.07(-5.37%)
Jul 30, 2008 38.66 39.10 37.97 38.57 11,304,381 +0.28(+0.73%)
Jul 29, 2008 38.29 38.54 37.08 38.29 10,427,890 +1.13(+3.04%)
Jul 28, 2008 38.48 38.81 37.15 37.16 11,381,859 -1.18(-3.08%)
Jul 25, 2008 38.13 38.68 37.93 38.34 8,260,446 +0.26(+0.68%)
Jul 24, 2008 39.09 39.10 37.99 38.08 8,912,114 -0.92(-2.36%)
Jul 23, 2008 38.82 39.69 38.33 39.00 9,753,364 +0.25(+0.65%)
Jul 22, 2008 37.33 38.81 37.31 38.75 9,309,916 +1.08(+2.87%)
Jul 21, 2008 37.43 37.94 36.97 37.67 7,398,790 +0.31(+0.83%)
Jul 18, 2008 38.56 38.86 36.97 37.36 13,653,920 -1.24(-3.21%)
Jul 17, 2008 38.88 39.12 37.70 38.60 9,886,384 -0.13(-0.34%)
Jul 16, 2008 38.22 38.77 37.46 38.73 12,487,530 +0.51(+1.33%)
Jul 15, 2008 38.06 38.58 36.50 38.22 12,742,704 -0.14(-0.36%)
Jul 14, 2008 39.03 39.21 38.05 38.36 6,684,877 -0.28(-0.72%)
Jul 11, 2008 38.15 39.18 38.02 38.64 10,070,389 +0.14(+0.36%)
Jul 10, 2008 38.59 38.78 38.17 38.50 10,041,595 -0.07(-0.18%)
Jul 09, 2008 38.80 39.16 38.53 38.57 13,855,184 -0.22(-0.57%)
Jul 08, 2008 38.66 39.48 38.22 38.79 14,476,456 +0.01(+0.03%)
Jul 07, 2008 38.58 39.30 38.40 38.78 10,766,882 +0.29(+0.75%)
Jul 04, 2008 38.95 39.09 38.33 38.49 7,045,539 +0.00(+0.00%)
Jul 03, 2008 38.95 39.09 38.33 38.49 7,045,539 -0.21(-0.54%)
Jul 02, 2008 39.27 39.27 38.47 38.70 11,258,393 -0.50(-1.28%)
Jul 01, 2008 39.20 39.36 38.36 39.20 10,239,526 -0.37(-0.94%)
Jun 30, 2008 39.49 40.14 39.43 39.57 11,129,255 -0.20(-0.50%)
Jun 27, 2008 39.50 40.16 39.25 39.77 10,613,654 +0.29(+0.73%)
Jun 26, 2008 40.48 40.74 39.41 39.48 8,260,047 -1.55(-3.78%)
Jun 25, 2008 40.46 41.78 40.38 41.03 8,207,762 +0.57(+1.41%)
Jun 24, 2008 40.09 40.95 39.56 40.46 9,027,554 +0.25(+0.62%)
Jun 23, 2008 41.46 41.58 39.93 40.21 10,634,582 -1.15(-2.78%)
Jun 20, 2008 41.11 41.71 40.75 41.36 9,039,275 -0.14(-0.34%)
Jun 19, 2008 41.29 41.69 40.74 41.50 8,183,596 +0.27(+0.65%)
Jun 18, 2008 41.72 41.87 40.74 41.23 9,047,123 -0.67(-1.60%)
Jun 17, 2008 42.61 42.75 41.66 41.90 6,410,950 -0.67(-1.57%)
Jun 16, 2008 42.42 42.78 41.66 42.57 7,342,936 -0.05(-0.12%)
Jun 13, 2008 41.73 42.71 41.71 42.62 6,195,566 +0.74(+1.77%)
Jun 12, 2008 41.48 42.19 41.48 41.88 6,275,802 +0.52(+1.26%)
Jun 11, 2008 42.14 42.30 41.21 41.36 9,161,246 -0.94(-2.22%)
Jun 10, 2008 42.33 42.54 42.05 42.30 6,791,092 -0.19(-0.45%)
Jun 09, 2008 42.78 42.91 42.15 42.49 5,425,427 -0.15(-0.35%)
Jun 06, 2008 44.00 44.00 42.56 42.64 8,837,989 -1.48(-3.35%)
Jun 05, 2008 43.84 44.29 43.49 44.12 10,016,817 +0.68(+1.57%)
Jun 04, 2008 43.20 43.70 42.90 43.44 8,343,844 +0.15(+0.35%)
Jun 03, 2008 42.90 43.52 42.71 43.29 11,238,215 +0.61(+1.43%)
Jun 02, 2008 42.65 43.04 42.33 42.68 7,732,482 -0.11(-0.26%)
May 30, 2008 43.12 43.12 42.48 42.79 6,490,255 -0.16(-0.37%)
May 29, 2008 42.30 43.35 42.30 42.95 6,036,252 +0.50(+1.18%)
May 28, 2008 42.21 42.67 42.05 42.45 5,839,418 +0.44(+1.05%)
May 27, 2008 42.25 42.60 41.63 42.01 7,126,522 -0.14(-0.33%)
May 26, 2008 42.47 42.80 42.12 42.15 0 +0.00(+0.00%)
May 23, 2008 42.47 42.80 42.12 42.15 8,363,662 -0.44(-1.03%)
May 22, 2008 42.00 43.01 42.00 42.59 8,990,135 +0.62(+1.48%)
May 21, 2008 42.85 43.14 41.74 41.97 12,847,629 -0.72(-1.69%)
May 20, 2008 42.89 43.13 42.30 42.69 5,922,919 -0.32(-0.74%)
May 19, 2008 43.35 43.75 42.86 43.01 7,432,145 -0.41(-0.94%)
May 16, 2008 43.22 43.53 42.67 43.42 9,539,559 +0.23(+0.53%)
May 15, 2008 42.13 43.45 41.87 43.19 13,058,770 +1.00(+2.37%)
May 14, 2008 41.39 42.52 41.10 42.19 9,979,315 +1.06(+2.58%)
May 13, 2008 41.38 41.42 40.79 41.13 7,966,670 -0.06(-0.15%)
May 12, 2008 41.36 41.66 41.02 41.19 6,996,977 -0.15(-0.36%)
May 09, 2008 41.29 41.48 40.77 41.34 2,533,483 -0.18(-0.43%)
May 08, 2008 41.61 41.87 40.26 41.52 6,993,771 -0.01(-0.02%)
May 07, 2008 41.61 41.86 41.20 41.53 7,470,565 +0.02(+0.05%)
May 06, 2008 41.02 41.74 40.88 41.51 8,973,752 -0.30(-0.72%)
May 05, 2008 40.97 42.15 40.26 41.81 11,387,398 +1.38(+3.41%)
May 02, 2008 41.10 41.85 40.23 40.43 13,584,300 -0.36(-0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.