CVS Health Corp (NY: CVS )

56.46 +0.07 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 28.31 28.46 28.16 28.26 9,185,082 -0.18(-0.63%)
Dec 28, 2007 28.20 28.68 28.18 28.44 10,092,202 +0.24(+0.86%)
Dec 27, 2007 28.28 28.36 28.02 28.20 8,173,367 -0.10(-0.35%)
Dec 26, 2007 28.33 28.36 27.91 28.30 7,421,594 -0.09(-0.33%)
Dec 24, 2007 28.06 28.43 28.06 28.39 6,186,379 +0.20(+0.71%)
Dec 21, 2007 27.89 28.43 27.78 28.19 27,960,768 +0.58(+2.09%)
Dec 20, 2007 28.04 28.05 27.30 27.62 27,746,192 -0.46(-1.65%)
Dec 19, 2007 27.87 28.16 27.77 28.08 12,842,020 +0.25(+0.89%)
Dec 18, 2007 27.84 27.99 27.58 27.83 12,313,046 +0.01(+0.03%)
Dec 17, 2007 27.87 28.09 27.72 27.82 19,166,254 -0.05(-0.18%)
Dec 14, 2007 28.06 28.16 27.86 27.87 13,379,013 -0.33(-1.16%)
Dec 13, 2007 28.20 28.36 27.89 28.20 12,488,771 -0.09(-0.30%)
Dec 12, 2007 28.62 28.80 28.08 28.28 20,553,888 -0.06(-0.23%)
Dec 11, 2007 28.72 28.85 28.30 28.35 14,648,625 -0.10(-0.35%)
Dec 10, 2007 28.60 28.85 28.39 28.45 15,363,115 -0.02(-0.07%)
Dec 07, 2007 28.44 28.72 28.39 28.47 14,571,754 +0.14(+0.48%)
Dec 06, 2007 27.84 28.46 27.84 28.33 17,608,014 +0.48(+1.74%)
Dec 05, 2007 27.97 27.99 27.59 27.85 18,421,516 +0.08(+0.28%)
Dec 04, 2007 28.23 28.34 27.72 27.77 22,509,392 -0.60(-2.13%)
Dec 03, 2007 28.55 28.72 28.24 28.38 12,608,571 -0.13(-0.45%)
Nov 30, 2007 28.88 29.14 28.38 28.50 18,576,026 +0.02(+0.07%)
Nov 29, 2007 29.36 29.39 28.21 28.48 35,233,040 -1.02(-3.47%)
Nov 28, 2007 29.43 29.58 28.99 29.51 31,397,056 +0.24(+0.83%)
Nov 27, 2007 29.38 29.40 28.75 29.27 16,390,254 +0.09(+0.29%)
Nov 26, 2007 29.88 29.88 29.09 29.18 12,529,801 -0.64(-2.15%)
Nov 23, 2007 29.16 29.83 29.16 29.82 11,629,330 +0.80(+2.74%)
Nov 21, 2007 29.21 29.51 28.95 29.02 18,526,000 -0.48(-1.64%)
Nov 20, 2007 29.88 29.93 29.14 29.51 20,553,786 -0.27(-0.91%)
Nov 19, 2007 29.88 30.07 29.72 29.78 17,309,000 -0.23(-0.78%)
Nov 16, 2007 30.14 30.14 29.79 30.01 22,731,486 +0.14(+0.45%)
Nov 15, 2007 29.66 30.18 29.66 29.88 19,039,756 +0.16(+0.53%)
Nov 14, 2007 30.16 30.29 29.65 29.72 19,548,782 -0.32(-1.07%)
Nov 13, 2007 29.64 30.20 29.55 30.04 26,799,016 +0.58(+1.98%)
Nov 12, 2007 29.44 29.83 29.37 29.46 17,823,168 -0.09(-0.31%)
Nov 09, 2007 30.13 30.13 29.49 29.55 16,903,848 -0.43(-1.42%)
Nov 08, 2007 29.63 30.05 29.33 29.98 20,176,102 +0.37(+1.25%)
Nov 07, 2007 29.40 30.18 29.40 29.61 19,061,828 -0.13(-0.43%)
Nov 06, 2007 29.42 29.76 28.87 29.73 12,849,872 +0.33(+1.14%)
Nov 05, 2007 29.68 29.71 29.15 29.40 9,549,187 -0.28(-0.96%)
Nov 02, 2007 29.24 29.73 29.08 29.68 18,681,176 +0.51(+1.76%)
Nov 01, 2007 29.02 29.68 28.72 29.17 27,210,368 -0.45(-1.51%)
Oct 31, 2007 29.68 29.92 29.00 29.62 18,660,754 +0.32(+1.09%)
Oct 30, 2007 29.56 29.73 29.02 29.30 13,038,497 -0.44(-1.48%)
Oct 29, 2007 29.65 29.85 29.38 29.74 10,601,935 +0.29(+0.99%)
Oct 26, 2007 29.31 29.86 29.10 29.45 14,775,323 +0.31(+1.07%)
Oct 25, 2007 28.64 29.23 28.48 29.14 15,778,122 +0.47(+1.64%)
Oct 24, 2007 28.43 28.67 27.98 28.67 16,373,809 +0.15(+0.52%)
Oct 23, 2007 28.33 28.55 28.01 28.52 8,673,297 +0.28(+0.98%)
Oct 22, 2007 27.67 28.29 27.50 28.24 10,265,540 +0.41(+1.48%)
Oct 19, 2007 28.43 28.54 27.82 27.83 12,402,697 -0.71(-2.49%)
Oct 18, 2007 28.23 28.66 27.88 28.54 14,135,106 +0.29(+1.03%)
Oct 17, 2007 28.47 28.61 28.03 28.25 15,009,215 -0.03(-0.10%)
Oct 16, 2007 28.41 28.48 28.18 28.28 10,643,031 -0.13(-0.45%)
Oct 15, 2007 28.40 28.51 28.18 28.40 11,407,296 +0.04(+0.13%)
Oct 12, 2007 28.08 28.38 28.01 28.37 15,486,538 +0.20(+0.71%)
Oct 11, 2007 27.73 28.43 27.65 28.17 12,628,657 +0.55(+1.98%)
Oct 10, 2007 27.81 27.94 27.50 27.62 8,182,446 -0.16(-0.56%)
Oct 09, 2007 27.88 28.04 27.48 27.78 10,515,875 -0.07(-0.26%)
Oct 08, 2007 27.69 27.98 27.65 27.85 6,891,264 +0.16(+0.59%)
Oct 05, 2007 27.74 27.97 27.51 27.69 10,938,636 +0.20(+0.72%)
Oct 04, 2007 27.46 28.43 27.30 27.49 9,090,169 +0.26(+0.97%)
Oct 03, 2007 27.45 27.71 27.10 27.22 16,825,566 -0.12(-0.44%)
Oct 02, 2007 26.77 27.45 26.49 27.35 28,581,026 +0.93(+3.53%)
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.