Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries CVS Health Corp (NY: CVS ) 59.99 -0.01 (-0.02%) Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 30, 2003 4.777 4.858 4.770 4.796 4,384,854 +0.04(+0.93%) May 29, 2003 4.779 4.812 4.686 4.752 7,905,200 -0.02(-0.46%) May 28, 2003 4.774 4.873 4.763 4.774 5,160,925 +0.00(+0.00%) May 27, 2003 4.759 4.812 4.704 4.774 8,402,898 -0.03(-0.54%) May 23, 2003 4.842 4.842 4.763 4.799 4,147,026 -0.03(-0.68%) May 22, 2003 4.722 4.840 4.697 4.833 8,312,284 +0.18(+3.79%) May 21, 2003 4.594 4.656 4.566 4.656 4,605,811 +0.06(+1.24%) May 20, 2003 4.621 4.686 4.566 4.599 4,901,600 -0.02(-0.48%) May 19, 2003 4.798 4.798 4.579 4.621 6,047,746 -0.18(-3.68%) May 16, 2003 4.814 4.814 4.720 4.798 5,455,353 -0.05(-1.02%) May 15, 2003 4.888 4.917 4.746 4.847 6,240,675 -0.05(-0.94%) May 14, 2003 5.044 5.051 4.833 4.893 6,203,668 -0.08(-1.66%) May 13, 2003 4.957 5.048 4.919 4.976 7,359,338 +0.03(+0.52%) May 12, 2003 4.875 4.950 4.823 4.950 8,076,632 +0.06(+1.28%) May 09, 2003 4.878 4.902 4.823 4.888 7,461,926 +0.02(+0.34%) May 08, 2003 4.796 4.871 4.750 4.871 6,779,462 +0.08(+1.73%) May 07, 2003 4.838 4.853 4.754 4.788 11,258,468 -0.05(-1.03%) May 06, 2003 4.682 4.867 4.652 4.838 17,215,328 +0.16(+3.38%) May 05, 2003 4.662 4.713 4.618 4.680 11,249,217 +0.03(+0.71%) May 02, 2003 4.496 4.722 4.496 4.647 8,876,105 +0.16(+3.56%) May 01, 2003 4.437 4.500 4.382 4.487 6,131,013 +0.04(+0.87%) Apr 30, 2003 4.483 4.520 4.410 4.448 11,009,756 -0.09(-1.98%) Apr 29, 2003 4.428 4.539 4.428 4.539 7,063,822 +0.10(+2.24%) Apr 28, 2003 4.403 4.456 4.382 4.439 5,476,850 +0.04(+0.83%) Apr 25, 2003 4.318 4.428 4.314 4.403 12,165,154 +0.10(+2.22%) Apr 24, 2003 4.292 4.309 4.230 4.307 7,089,401 +0.02(+0.39%) Apr 23, 2003 4.333 4.344 4.250 4.290 5,971,282 -0.03(-0.64%) Apr 22, 2003 4.217 4.335 4.217 4.318 4,329,343 +0.08(+1.82%) Apr 21, 2003 4.290 4.318 4.235 4.241 4,405,263 -0.02(-0.47%) Apr 17, 2003 4.134 4.346 4.134 4.261 11,623,646 -0.09(-2.15%) Apr 16, 2003 4.456 4.461 4.333 4.355 7,403,421 -0.10(-2.35%) Apr 15, 2003 4.480 4.483 4.392 4.460 6,677,147 -0.04(-0.86%) Apr 14, 2003 4.390 4.502 4.369 4.498 6,304,622 +0.15(+3.33%) Apr 11, 2003 4.403 4.437 4.346 4.353 5,366,916 -0.04(-0.96%) Apr 10, 2003 4.388 4.406 4.347 4.395 5,926,111 +0.00(+0.04%) Apr 09, 2003 4.439 4.474 4.368 4.393 4,844,456 -0.05(-1.08%) Apr 08, 2003 4.487 4.489 4.388 4.441 4,537,782 -0.01(-0.12%) Apr 07, 2003 4.539 4.575 4.436 4.447 4,692,616 +0.02(+0.50%) Apr 04, 2003 4.491 4.491 4.408 4.425 6,675,787 +0.02(+0.46%) Apr 03, 2003 4.465 4.482 4.357 4.404 12,092,500 -0.01(-0.17%) Apr 02, 2003 4.369 4.447 4.362 4.412 6,478,776 +0.08(+1.91%) Apr 01, 2003 4.369 4.393 4.294 4.329 8,571,881 -0.05(-1.22%) Mar 31, 2003 4.103 4.480 4.103 4.382 8,709,843 -0.19(-4.22%) Mar 28, 2003 4.634 4.634 4.568 4.575 3,222,653 -0.07(-1.58%) Mar 27, 2003 4.649 4.665 4.581 4.649 4,216,415 -0.02(-0.39%) Mar 26, 2003 4.706 4.713 4.649 4.667 3,894,231 -0.01(-0.31%) Mar 25, 2003 4.640 4.711 4.627 4.682 5,839,034 +0.02(+0.35%) Mar 24, 2003 4.902 4.902 4.595 4.665 4,361,452 -0.24(-4.80%) Mar 21, 2003 4.855 4.901 4.777 4.901 5,970,194 +0.12(+2.50%) Mar 20, 2003 4.663 4.787 4.629 4.781 5,279,839 +0.12(+2.56%) Mar 19, 2003 4.621 4.662 4.566 4.662 9,599,386 -0.14(-2.83%) Mar 18, 2003 4.878 4.897 4.739 4.798 6,322,582 -0.09(-1.88%) Mar 17, 2003 4.654 4.901 4.627 4.889 7,823,838 +0.22(+4.64%) Mar 14, 2003 4.612 4.722 4.603 4.673 4,828,673 +0.05(+1.07%) Mar 13, 2003 4.529 4.623 4.478 4.623 5,036,841 +0.12(+2.78%) Mar 12, 2003 4.511 4.529 4.445 4.498 4,822,142 -0.03(-0.61%) Mar 11, 2003 4.511 4.572 4.485 4.526 4,904,049 +0.01(+0.33%) Mar 10, 2003 4.640 4.654 4.511 4.511 3,356,533 -0.15(-3.12%) Mar 07, 2003 4.594 4.680 4.581 4.656 4,120,903 -0.01(-0.24%) Mar 06, 2003 4.619 4.706 4.539 4.667 5,963,119 +0.05(+0.99%) Mar 05, 2003 4.619 4.632 4.562 4.621 7,764,789 +0.02(+0.44%) Mar 04, 2003 4.594 4.630 4.539 4.601 13,940,430 +0.08(+1.79%) 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.