CVS Health Corp (NY: CVS )

56.46 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 22.40 22.67 22.24 22.34 13,956,065 -0.06(-0.25%)
Feb 27, 2007 22.82 22.83 21.87 22.40 19,832,496 -0.63(-2.72%)
Feb 26, 2007 22.98 23.17 22.89 23.02 10,377,396 -0.07(-0.31%)
Feb 23, 2007 23.18 23.23 22.94 23.09 10,848,091 -0.03(-0.12%)
Feb 22, 2007 23.46 23.56 23.01 23.12 12,216,427 -0.39(-1.66%)
Feb 21, 2007 23.26 23.59 23.18 23.51 11,265,948 +0.18(+0.79%)
Feb 20, 2007 23.14 23.35 23.07 23.33 11,216,863 +0.06(+0.24%)
Feb 16, 2007 23.23 23.42 23.06 23.27 12,449,757 -0.13(-0.55%)
Feb 15, 2007 23.29 23.68 23.17 23.40 17,863,606 +0.14(+0.58%)
Feb 14, 2007 22.81 23.26 22.67 23.26 19,083,462 +0.45(+1.96%)
Feb 13, 2007 22.95 23.07 22.67 22.82 35,687,956 -0.28(-1.23%)
Feb 12, 2007 23.32 23.40 23.03 23.10 17,455,372 -0.30(-1.28%)
Feb 09, 2007 23.58 23.64 23.31 23.40 15,141,000 -0.15(-0.63%)
Feb 08, 2007 23.70 23.73 23.36 23.55 12,314,175 -0.09(-0.36%)
Feb 07, 2007 23.61 23.73 23.28 23.63 9,785,518 +0.01(+0.03%)
Feb 06, 2007 23.70 23.71 23.44 23.63 10,646,688 -0.05(-0.21%)
Feb 05, 2007 23.61 23.73 23.46 23.68 10,394,230 +0.08(+0.33%)
Feb 02, 2007 23.85 23.85 23.50 23.60 19,372,868 -0.07(-0.30%)
Feb 01, 2007 23.82 23.88 23.46 23.67 23,435,258 -0.26(-1.07%)
Jan 31, 2007 23.58 23.98 23.50 23.93 19,935,870 +0.43(+1.82%)
Jan 30, 2007 23.39 23.70 23.36 23.50 11,930,636 +0.26(+1.10%)
Jan 29, 2007 23.40 23.48 23.20 23.24 7,674,436 -0.20(-0.85%)
Jan 26, 2007 23.29 23.53 23.13 23.44 17,229,578 +0.16(+0.67%)
Jan 25, 2007 23.36 23.51 23.24 23.29 18,065,010 -0.08(-0.33%)
Jan 24, 2007 23.64 23.87 23.34 23.36 22,230,212 -0.28(-1.17%)
Jan 23, 2007 23.32 23.73 23.26 23.64 17,769,656 +0.16(+0.67%)
Jan 22, 2007 23.46 23.64 23.36 23.48 20,565,538 -0.18(-0.75%)
Jan 19, 2007 23.30 23.73 23.14 23.66 38,311,144 +0.48(+2.05%)
Jan 18, 2007 23.19 23.21 22.88 23.19 25,917,502 +0.09(+0.40%)
Jan 17, 2007 22.75 23.19 22.69 23.09 29,706,198 +0.49(+2.17%)
Jan 16, 2007 22.61 22.84 22.49 22.60 20,031,790 -0.11(-0.47%)
Jan 12, 2007 22.41 22.75 22.24 22.71 14,147,342 +0.31(+1.36%)
Jan 11, 2007 22.21 22.45 22.00 22.40 14,779,120 +0.14(+0.61%)
Jan 10, 2007 22.04 22.30 21.79 22.27 14,449,729 +0.22(+1.00%)
Jan 09, 2007 22.28 22.38 21.86 22.05 19,764,282 -0.24(-1.08%)
Jan 08, 2007 22.40 22.45 21.86 22.29 19,955,420 +0.13(+0.58%)
Jan 05, 2007 22.05 22.22 21.82 22.16 15,213,854 +0.12(+0.55%)
Jan 04, 2007 22.19 22.20 21.80 22.04 13,315,427 +0.11(+0.52%)
Jan 03, 2007 22.01 22.32 21.66 21.93 14,623,285 -0.05(-0.23%)
Dec 29, 2006 22.18 22.32 21.87 21.98 6,019,466 -0.24(-1.09%)
Dec 28, 2006 22.21 22.27 22.02 22.22 6,657,432 +0.02(+0.10%)
Dec 27, 2006 22.25 22.33 22.04 22.20 7,373,456 +0.03(+0.13%)
Dec 26, 2006 22.18 22.36 22.05 22.17 6,681,342 -0.05(-0.22%)
Dec 22, 2006 22.46 22.63 22.10 22.22 12,515,157 +0.23(+1.07%)
Dec 21, 2006 21.49 22.17 21.30 21.98 19,830,386 +0.72(+3.38%)
Dec 20, 2006 21.25 21.47 21.15 21.27 16,301,321 -0.05(-0.23%)
Dec 19, 2006 21.39 21.39 20.93 21.32 28,002,144 -0.02(-0.10%)
Dec 18, 2006 21.76 21.81 21.05 21.34 59,632,928 -0.36(-1.67%)
Dec 15, 2006 21.86 22.35 21.69 21.70 19,493,260 -0.14(-0.65%)
Dec 14, 2006 21.59 22.06 21.56 21.84 17,089,074 +0.29(+1.35%)
Dec 13, 2006 21.51 21.68 21.37 21.55 9,701,131 +0.13(+0.60%)
Dec 12, 2006 21.54 21.64 21.28 21.42 13,905,292 +0.01(+0.07%)
Dec 11, 2006 21.51 21.58 21.27 21.41 12,895,883 -0.09(-0.40%)
Dec 08, 2006 21.29 21.55 21.26 21.49 8,014,375 +0.16(+0.73%)
Dec 07, 2006 21.47 21.68 21.32 21.34 13,539,475 -0.02(-0.10%)
Dec 06, 2006 21.25 21.71 21.09 21.36 22,831,048 +0.31(+1.45%)
Dec 05, 2006 20.88 21.12 20.83 21.05 14,880,947 +0.25(+1.20%)
Dec 04, 2006 20.38 20.84 20.38 20.80 20,117,442 +0.42(+2.06%)
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.