CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.710 5.084 4.710 5.084 10,525,311 +0.42(+9.04%)
Jul 30, 2002 4.710 4.728 4.561 4.662 6,932,956 -0.06(-1.28%)
Jul 29, 2002 4.666 4.751 4.622 4.723 8,124,782 +0.11(+2.47%)
Jul 26, 2002 4.559 4.639 4.462 4.609 6,699,485 +0.04(+0.93%)
Jul 25, 2002 4.602 4.604 4.348 4.566 8,787,501 -0.04(-0.85%)
Jul 24, 2002 4.195 4.684 4.186 4.606 10,668,769 +0.26(+6.10%)
Jul 23, 2002 4.231 4.470 4.231 4.341 7,920,002 -0.10(-2.32%)
Jul 22, 2002 4.533 4.586 4.318 4.444 8,705,365 -0.14(-3.10%)
Jul 19, 2002 4.590 4.629 4.540 4.586 8,786,376 -0.07(-1.53%)
Jul 17, 2002 4.710 4.728 4.606 4.657 6,512,990 -0.20(-4.06%)
Jul 12, 2002 4.950 5.013 4.815 4.854 6,197,101 +0.04(+0.85%)
Jul 11, 2002 4.755 4.966 4.728 4.814 9,238,690 -0.10(-2.10%)
Jul 10, 2002 5.098 5.133 4.897 4.917 5,570,668 -0.15(-2.98%)
Jul 09, 2002 5.261 5.295 5.046 5.068 5,190,645 -0.16(-2.99%)
Jul 08, 2002 5.261 5.261 5.224 5.224 3,838,202 -0.03(-0.54%)
Jul 05, 2002 5.210 5.306 5.206 5.253 2,578,586 +0.04(+0.78%)
Jul 04, 2002 5.244 5.247 5.061 5.212 4,450,290 +0.00(+0.00%)
Jul 03, 2002 5.244 5.247 5.061 5.212 4,450,290 -0.01(-0.27%)
Jul 02, 2002 5.279 5.288 5.101 5.226 6,549,557 -0.13(-2.39%)
Jul 01, 2002 5.404 5.464 5.340 5.354 5,203,303 -0.09(-1.57%)
Jun 28, 2002 5.510 5.526 5.418 5.439 12,150,042 -0.07(-1.26%)
Jun 27, 2002 5.564 5.638 5.464 5.509 6,920,860 -0.03(-0.58%)
Jun 26, 2002 5.421 5.590 5.411 5.541 4,477,012 -0.03(-0.57%)
Jun 25, 2002 5.688 5.711 5.573 5.573 4,991,492 -0.22(-3.78%)
Jun 21, 2002 5.866 5.901 5.759 5.791 11,506,170 -0.08(-1.30%)
Jun 20, 2002 5.866 5.917 5.839 5.868 6,307,929 +0.00(+0.03%)
Jun 19, 2002 5.916 5.976 5.852 5.866 7,606,927 -0.09(-1.49%)
Jun 18, 2002 5.978 5.997 5.901 5.955 4,898,103 -0.02(-0.39%)
Jun 17, 2002 5.845 5.987 5.841 5.978 3,097,003 +0.13(+2.28%)
Jun 14, 2002 5.868 5.880 5.617 5.845 8,805,222 -0.11(-1.82%)
Jun 12, 2002 5.884 5.953 5.821 5.953 5,571,793 +0.09(+1.55%)
Jun 11, 2002 5.928 6.015 5.852 5.862 5,760,539 -0.03(-0.48%)
Jun 10, 2002 5.836 5.905 5.827 5.891 4,134,401 +0.07(+1.16%)
Jun 07, 2002 5.715 5.830 5.690 5.823 5,051,969 +0.11(+1.90%)
Jun 06, 2002 5.660 5.750 5.647 5.715 6,161,096 +0.07(+1.23%)
Jun 05, 2002 5.509 5.653 5.509 5.645 7,661,216 -0.05(-0.84%)
May 31, 2002 5.727 5.731 5.663 5.693 5,887,119 -0.10(-1.81%)
May 28, 2002 5.866 5.926 5.768 5.798 4,395,719 -0.10(-1.75%)
May 27, 2002 5.910 6.022 5.887 5.901 3,595,449 +0.00(+0.00%)
May 24, 2002 5.910 6.022 5.887 5.901 3,595,449 -0.01(-0.15%)
May 23, 2002 5.875 5.910 5.825 5.910 2,480,134 +0.04(+0.64%)
May 22, 2002 5.884 5.894 5.809 5.873 3,108,536 -0.00(-0.03%)
May 21, 2002 6.040 6.044 5.855 5.875 2,897,006 -0.13(-2.16%)
May 20, 2002 6.097 6.109 5.999 6.004 2,160,307 -0.07(-1.17%)
May 17, 2002 6.044 6.097 6.035 6.076 3,007,834 +0.04(+0.59%)
May 16, 2002 6.070 6.115 5.958 6.040 3,054,528 -0.03(-0.47%)
May 15, 2002 6.161 6.186 6.065 6.068 4,180,251 -0.09(-1.50%)
May 14, 2002 6.150 6.164 6.083 6.161 4,623,846 +0.06(+1.05%)
May 13, 2002 6.115 6.150 6.045 6.097 3,368,729 -0.02(-0.29%)
May 10, 2002 6.177 6.177 6.065 6.115 3,861,831 -0.03(-0.55%)
May 09, 2002 6.275 6.314 6.115 6.148 7,927,597 -0.17(-2.65%)
May 08, 2002 6.079 6.337 6.022 6.316 14,024,559 +0.34(+5.68%)
May 07, 2002 5.839 5.996 5.768 5.976 9,280,040 +0.20(+3.51%)
May 06, 2002 5.795 5.855 5.761 5.773 4,270,264 -0.03(-0.52%)
May 03, 2002 5.884 5.933 5.706 5.804 6,655,322 -0.02(-0.27%)
May 02, 2002 5.919 5.962 5.807 5.820 7,096,385 -0.09(-1.50%)
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.