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 29, 2005 31.00 31.21 31.00 31.03 4,858,700 +0.26(+0.84%)
Jul 28, 2005 30.80 31.14 30.58 30.77 3,817,400 +0.31(+1.02%)
Jul 27, 2005 30.75 31.60 30.29 30.46 2,508,300 +0.08(+0.26%)
Jul 26, 2005 30.35 30.55 30.34 30.38 2,235,300 +0.38(+1.27%)
Jul 25, 2005 30.25 30.39 30.00 30.00 2,131,600 -0.42(-1.38%)
Jul 22, 2005 30.33 30.47 30.03 30.42 2,870,000 +0.10(+0.33%)
Jul 21, 2005 30.90 30.90 30.24 30.32 3,352,500 -0.58(-1.88%)
Jul 20, 2005 30.76 31.00 30.52 30.90 2,328,100 -0.01(-0.03%)
Jul 19, 2005 30.93 31.07 30.66 30.91 3,872,200 +0.12(+0.39%)
Jul 18, 2005 30.70 30.89 30.64 30.79 3,203,800 +0.23(+0.75%)
Jul 15, 2005 30.55 30.76 30.24 30.56 3,587,700 +0.01(+0.03%)
Jul 14, 2005 30.83 31.15 30.42 30.55 2,826,500 -0.30(-0.97%)
Jul 13, 2005 30.87 31.07 30.71 30.85 4,476,900 -0.06(-0.19%)
Jul 12, 2005 30.69 31.15 30.59 30.91 5,862,700 +0.17(+0.55%)
Jul 11, 2005 30.22 30.77 30.17 30.74 5,900,900 +0.48(+1.59%)
Jul 08, 2005 29.52 30.35 29.41 30.26 5,346,700 +0.87(+2.96%)
Jul 07, 2005 29.25 29.46 29.00 29.39 3,766,900 -0.08(-0.27%)
Jul 06, 2005 29.98 30.00 29.27 29.47 3,837,500 -0.42(-1.41%)
Jul 05, 2005 28.95 29.89 28.91 29.89 3,143,500 +0.84(+2.89%)
Jul 01, 2005 29.05 29.09 28.78 29.05 2,673,900 -0.02(-0.07%)
Jun 30, 2005 29.35 29.58 29.05 29.07 4,515,700 -0.34(-1.16%)
Jun 29, 2005 29.33 29.53 29.19 29.41 3,830,600 +0.01(+0.03%)
Jun 28, 2005 28.75 29.40 28.63 29.40 4,196,200 +0.82(+2.87%)
Jun 27, 2005 28.70 28.95 28.50 28.58 3,438,600 -0.12(-0.42%)
Jun 24, 2005 28.90 28.97 28.43 28.70 5,274,000 -0.26(-0.90%)
Jun 23, 2005 29.20 29.30 28.70 28.96 3,704,500 -0.24(-0.82%)
Jun 22, 2005 29.18 29.31 28.90 29.20 2,649,500 +0.12(+0.41%)
Jun 21, 2005 29.15 29.27 28.78 29.08 3,774,200 -0.14(-0.48%)
Jun 20, 2005 29.38 29.50 29.05 29.22 3,874,500 -0.32(-1.08%)
Jun 17, 2005 29.61 29.63 29.30 29.54 5,279,300 +0.13(+0.44%)
Jun 16, 2005 29.31 29.48 29.04 29.41 4,351,700 +0.18(+0.62%)
Jun 15, 2005 29.40 29.40 28.73 29.23 3,436,500 +0.09(+0.31%)
Jun 14, 2005 28.85 29.41 28.83 29.14 3,326,000 +0.29(+1.01%)
Jun 13, 2005 29.03 29.21 28.83 28.85 2,845,000 -0.18(-0.62%)
Jun 10, 2005 29.17 29.19 28.90 29.03 3,248,600 -0.01(-0.03%)
Jun 09, 2005 28.89 29.25 28.75 29.04 3,673,000 +0.15(+0.52%)
Jun 08, 2005 29.38 29.40 28.73 28.89 4,025,000 -0.25(-0.86%)
Jun 07, 2005 29.03 29.68 29.00 29.14 6,198,200 +0.11(+0.38%)
Jun 06, 2005 28.95 29.25 28.83 29.03 3,234,700 +0.40(+1.38%)
Jun 03, 2005 28.74 28.79 28.43 28.64 3,179,900 +0.01(+0.03%)
Jun 02, 2005 27.80 28.83 27.43 28.62 6,226,800 +1.08(+3.94%)
Jun 01, 2005 27.38 27.82 27.35 27.54 2,201,400 +0.12(+0.42%)
May 31, 2005 27.50 27.55 27.39 27.42 2,329,200 -0.06(-0.20%)
May 27, 2005 27.50 27.58 27.39 27.48 947,100 -0.01(-0.02%)
May 26, 2005 27.58 27.62 27.43 27.49 2,873,700 +0.04(+0.13%)
May 25, 2005 27.48 27.55 27.41 27.45 2,601,700 -0.05(-0.18%)
May 24, 2005 27.59 27.65 27.42 27.50 2,092,800 -0.08(-0.27%)
May 23, 2005 27.60 27.73 27.55 27.58 1,879,300 +0.08(+0.27%)
May 20, 2005 27.53 27.57 27.35 27.50 1,653,100 -0.05(-0.18%)
May 19, 2005 27.52 27.67 27.43 27.55 2,080,300 +0.05(+0.18%)
May 18, 2005 27.35 27.75 27.33 27.50 2,681,800 +0.20(+0.71%)
May 17, 2005 27.00 27.33 27.00 27.30 2,961,500 +0.27(+1.02%)
May 16, 2005 26.93 27.20 26.91 27.03 2,397,700 +0.18(+0.65%)
May 13, 2005 26.95 27.09 26.62 26.86 1,898,600 -0.10(-0.37%)
May 12, 2005 26.83 27.10 26.73 26.95 2,314,100 +0.16(+0.58%)
May 11, 2005 26.62 26.92 26.17 26.80 1,982,900 +0.17(+0.66%)
May 10, 2005 26.75 26.80 26.47 26.62 1,747,000 -0.16(-0.60%)
May 09, 2005 26.36 26.89 26.36 26.79 1,808,200 -0.05(-0.19%)
May 06, 2005 27.08 27.33 26.78 26.83 2,524,100 -0.12(-0.43%)
May 05, 2005 26.45 27.20 26.26 26.95 3,680,100 +0.26(+0.97%)
May 04, 2005 26.42 26.74 26.40 26.69 3,014,000 +0.22(+0.83%)
May 03, 2005 26.29 26.62 26.14 26.47 2,354,000 +0.22(+0.86%)
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.