FinancialContent is the trusted provider of stock market information to the media industry.
CVS Health Corp (NY: CVS)
60.28 USD  +1.44 (+2.45%)
Official Closing Price  /  Updated: 7:55 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2009 33.62 33.90 33.21 33.48 10,734,253 -0.11(-0.33%)
Jul 30, 2009 34.13 34.59 33.54 33.59 12,130,031 -0.33(-0.97%)
Jul 29, 2009 33.98 34.35 33.66 33.92 9,779,071 -0.16(-0.47%)
Jul 28, 2009 33.94 34.23 33.49 34.08 7,269,581 +0.16(+0.47%)
Jul 27, 2009 34.19 34.38 33.40 33.92 8,343,595 -0.46(-1.34%)
Jul 24, 2009 33.31 34.46 33.31 34.38 2,166 +0.88(+2.63%)
Jul 23, 2009 33.18 33.84 32.77 33.50 9,648,704 +0.40(+1.21%)
Jul 22, 2009 33.27 33.39 32.84 33.10 8,377,240 +0.25(+0.76%)
Jul 21, 2009 33.29 33.40 32.48 32.85 9,170,281 -0.09(-0.27%)
Jul 20, 2009 32.82 33.25 32.56 32.94 9,655,419 +0.20(+0.61%)
Jul 17, 2009 32.07 32.83 32.07 32.74 9,431,921 +0.67(+2.09%)
Jul 16, 2009 31.69 32.25 31.68 32.07 10,183,918 +0.32(+1.01%)
Jul 15, 2009 31.59 31.96 31.36 31.75 9,846,008 +0.38(+1.21%)
Jul 14, 2009 31.58 31.70 31.09 31.37 8,936,652 -0.31(-0.98%)
Jul 13, 2009 31.13 31.72 31.13 31.68 9,625,620 +0.78(+2.52%)
Jul 10, 2009 30.87 31.17 30.65 30.90 8,633,711 -0.16(-0.52%)
Jul 09, 2009 31.18 31.30 30.61 31.06 7,447,342 -0.09(-0.29%)
Jul 08, 2009 30.73 31.34 30.72 31.15 12,330,408 +0.47(+1.53%)
Jul 07, 2009 31.25 31.25 30.58 30.68 10,721,435 -0.57(-1.82%)
Jul 06, 2009 30.86 31.45 30.77 31.25 9,988,025 +0.18(+0.58%)
Jul 02, 2009 31.46 31.75 31.02 31.07 9,348,805 -0.68(-2.14%)
Jul 01, 2009 31.94 32.01 31.52 31.75 10,210,291 -0.12(-0.38%)
Jun 30, 2009 32.19 32.45 31.67 31.87 11,943,473 -0.26(-0.81%)
Jun 29, 2009 31.37 32.45 31.23 32.13 10,084,591 +0.77(+2.46%)
Jun 26, 2009 31.19 31.59 30.99 31.36 16,267,651 +0.16(+0.51%)
Jun 25, 2009 31.16 31.39 31.10 31.20 8,617,721 +0.13(+0.42%)
Jun 24, 2009 30.75 31.32 30.70 31.07 8,339,891 +0.16(+0.52%)
Jun 23, 2009 31.15 31.30 30.60 30.91 8,140,579 -0.22(-0.71%)
Jun 22, 2009 31.24 31.62 30.96 31.13 9,556,102 -0.64(-2.01%)
Jun 19, 2009 31.20 32.00 31.20 31.77 14,961,700 +0.72(+2.32%)
Jun 18, 2009 30.85 31.25 30.65 31.05 7,005,785 +0.19(+0.62%)
Jun 17, 2009 30.06 31.23 30.06 30.86 12,841,812 +0.84(+2.80%)
Jun 16, 2009 30.12 30.20 29.81 30.02 11,879,551 +0.04(+0.13%)
Jun 15, 2009 30.18 30.20 29.70 29.98 8,275,921 -0.37(-1.22%)
Jun 12, 2009 30.08 30.36 29.90 30.35 7,274,355 +0.08(+0.26%)
Jun 11, 2009 30.42 30.75 30.00 30.27 10,222,459 -0.21(-0.69%)
Jun 10, 2009 30.85 31.09 30.16 30.48 7,055,378 -0.34(-1.10%)
Jun 09, 2009 30.92 30.92 30.53 30.82 5,349,810 +0.04(+0.13%)
Jun 08, 2009 30.40 31.04 30.35 30.78 8,727,932 +0.59(+1.95%)
Jun 05, 2009 31.02 31.16 30.04 30.19 11,902,824 -0.16(-0.53%)
Jun 04, 2009 30.17 30.85 29.80 30.35 8,074,606 -0.26(-0.85%)
Jun 03, 2009 31.04 31.19 30.21 30.61 10,661,303 -0.73(-2.33%)
Jun 02, 2009 30.69 31.74 30.36 31.34 10,557,221 +0.74(+2.42%)
Jun 01, 2009 29.85 30.77 29.85 30.60 12,633,407 +0.80(+2.68%)
May 29, 2009 29.70 29.88 29.36 29.80 9,455,170 +0.16(+0.54%)
May 28, 2009 29.12 29.74 29.00 29.64 13,373,607 +0.65(+2.24%)
May 27, 2009 29.94 30.00 28.96 28.99 13,755,932 -0.88(-2.95%)
May 26, 2009 29.36 30.40 29.34 29.87 12,319,984 +0.34(+1.15%)
May 22, 2009 29.75 30.04 29.34 29.53 5,406,845 -0.11(-0.37%)
May 21, 2009 29.54 29.97 29.28 29.64 10,285,627 -0.20(-0.67%)
May 20, 2009 31.09 31.12 29.76 29.84 16,910,060 -1.10(-3.56%)
May 19, 2009 31.49 31.59 30.91 30.94 8,798,654 -0.40(-1.28%)
May 18, 2009 30.99 31.43 30.35 31.34 12,278,580 +0.54(+1.75%)
May 15, 2009 31.67 32.17 30.22 30.80 17,666,170 -1.14(-3.57%)
May 14, 2009 31.93 32.38 31.55 31.94 11,652,207 -0.01(-0.03%)
May 13, 2009 32.87 32.94 31.46 31.95 12,371,205 -1.03(-3.12%)
May 12, 2009 32.77 33.17 32.35 32.98 11,065,548 +0.38(+1.17%)
May 11, 2009 31.74 32.96 31.56 32.60 11,364,999 +0.48(+1.49%)
May 08, 2009 32.13 32.47 31.60 32.12 10,539,646 +0.33(+1.04%)
May 07, 2009 31.92 32.24 31.44 31.79 12,319,096 -0.17(-0.53%)
May 06, 2009 32.12 32.72 31.59 31.96 10,100,864 +0.16(+0.50%)
May 05, 2009 33.53 34.22 31.11 31.80 24,047,483 -0.23(-0.72%)
May 04, 2009 32.27 32.27 31.51 32.03 13,664,175 -0.23(-0.71%)
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.