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 (%)
Aug 29, 2003 5.757 5.837 5.685 5.795 4,661,257 +0.04(+0.68%)
Aug 28, 2003 5.670 5.773 5.665 5.756 7,520,852 +0.11(+1.95%)
Aug 27, 2003 5.533 5.656 5.532 5.645 5,266,031 +0.11(+2.02%)
Aug 26, 2003 5.537 5.580 5.466 5.533 4,320,896 -0.03(-0.51%)
Aug 25, 2003 5.530 5.562 5.430 5.562 4,508,798 +0.01(+0.26%)
Aug 22, 2003 5.555 5.564 5.517 5.548 4,572,370 +0.01(+0.16%)
Aug 21, 2003 5.448 5.541 5.421 5.539 5,285,721 +0.09(+1.66%)
Aug 20, 2003 5.437 5.469 5.425 5.448 3,467,743 -0.02(-0.45%)
Aug 19, 2003 5.493 5.493 5.421 5.473 5,542,258 -0.00(-0.03%)
Aug 18, 2003 5.475 5.475 5.405 5.475 4,473,355 +0.00(+0.00%)
Aug 15, 2003 5.510 5.530 5.427 5.475 2,891,380 -0.05(-0.87%)
Aug 14, 2003 5.525 5.539 5.473 5.523 4,280,672 -0.01(-0.13%)
Aug 13, 2003 5.466 5.539 5.457 5.530 5,678,402 +0.08(+1.53%)
Aug 12, 2003 5.416 5.448 5.389 5.446 2,934,980 +0.03(+0.53%)
Aug 11, 2003 5.356 5.439 5.341 5.418 4,435,663 +0.08(+1.43%)
Aug 08, 2003 5.297 5.379 5.292 5.341 4,455,072 +0.04(+0.81%)
Aug 07, 2003 5.226 5.333 5.222 5.299 3,736,657 +0.09(+1.64%)
Aug 06, 2003 5.213 5.272 5.164 5.213 3,904,868 +0.00(+0.00%)
Aug 05, 2003 5.377 5.377 5.208 5.213 4,243,260 -0.14(-2.69%)
Aug 04, 2003 5.341 5.386 5.288 5.357 5,427,773 +0.03(+0.63%)
Aug 01, 2003 5.329 5.352 5.279 5.324 5,963,068 -0.01(-0.13%)
Jul 31, 2003 5.288 5.407 5.274 5.331 15,447,043 +0.18(+3.59%)
Jul 30, 2003 4.977 5.196 4.977 5.146 10,649,641 +0.21(+4.32%)
Jul 29, 2003 5.039 5.087 4.933 4.933 5,645,491 -0.13(-2.53%)
Jul 28, 2003 4.968 5.084 4.895 5.061 5,158,297 +0.09(+1.75%)
Jul 25, 2003 4.929 5.002 4.890 4.974 2,293,920 +0.04(+0.83%)
Jul 24, 2003 4.959 4.977 4.908 4.933 4,635,379 +0.02(+0.33%)
Jul 23, 2003 4.934 4.934 4.862 4.917 2,881,254 -0.02(-0.50%)
Jul 22, 2003 4.934 4.981 4.876 4.942 3,204,456 +0.00(+0.00%)
Jul 21, 2003 4.878 4.942 4.842 4.942 5,038,467 +0.07(+1.35%)
Jul 18, 2003 4.940 4.940 4.853 4.876 6,122,278 -0.02(-0.47%)
Jul 17, 2003 5.013 5.020 4.894 4.899 7,934,348 -0.12(-2.44%)
Jul 16, 2003 5.068 5.082 4.984 5.022 4,297,830 -0.05(-0.91%)
Jul 15, 2003 5.084 5.144 5.014 5.068 7,991,731 -0.00(-0.07%)
Jul 14, 2003 5.217 5.217 5.066 5.071 5,808,358 -0.01(-0.24%)
Jul 11, 2003 4.998 5.114 4.986 5.084 4,015,134 +0.08(+1.60%)
Jul 10, 2003 5.039 5.041 4.933 5.004 7,318,042 -0.06(-1.19%)
Jul 09, 2003 5.101 5.149 5.064 5.064 6,642,102 -0.04(-0.73%)
Jul 08, 2003 5.062 5.165 5.041 5.101 8,172,882 +0.05(+0.91%)
Jul 07, 2003 5.022 5.055 4.998 5.055 5,352,387 +0.07(+1.32%)
Jul 03, 2003 4.977 4.998 4.924 4.990 4,673,071 -0.01(-0.28%)
Jul 02, 2003 5.014 5.039 4.961 5.004 6,490,205 -0.01(-0.21%)
Jul 01, 2003 4.982 5.029 4.917 5.014 4,694,168 +0.03(+0.64%)
Jun 30, 2003 4.943 5.002 4.931 4.982 5,141,419 +0.04(+0.83%)
Jun 27, 2003 5.032 5.034 4.929 4.942 4,195,722 -0.09(-1.70%)
Jun 26, 2003 4.902 5.041 4.883 5.027 6,347,028 +0.13(+2.65%)
Jun 25, 2003 4.966 4.968 4.879 4.897 9,074,980 -0.07(-1.36%)
Jun 24, 2003 4.870 4.995 4.824 4.965 10,219,268 +0.27(+5.72%)
Jun 23, 2003 4.856 4.862 4.652 4.696 8,719,992 -0.19(-3.96%)
Jun 20, 2003 4.796 4.924 4.780 4.890 8,550,936 +0.13(+2.69%)
Jun 19, 2003 4.915 4.968 4.753 4.762 10,930,088 -0.25(-4.97%)
Jun 18, 2003 5.020 5.030 4.958 5.011 5,144,513 -0.01(-0.28%)
Jun 17, 2003 5.069 5.069 4.995 5.025 4,525,957 -0.00(-0.04%)
Jun 16, 2003 4.974 5.052 4.942 5.027 3,079,844 +0.08(+1.54%)
Jun 13, 2003 4.993 5.018 4.906 4.950 3,499,529 -0.04(-0.71%)
Jun 12, 2003 5.101 5.101 4.924 4.986 4,338,055 -0.08(-1.58%)
Jun 11, 2003 4.959 5.066 4.922 5.066 5,180,519 +0.13(+2.67%)
Jun 10, 2003 4.950 4.961 4.892 4.934 4,545,366 +0.05(+0.95%)
Jun 09, 2003 4.815 4.942 4.812 4.888 5,900,621 +0.06(+1.21%)
Jun 06, 2003 4.883 4.947 4.808 4.830 4,844,940 -0.02(-0.37%)
Jun 05, 2003 4.831 4.890 4.766 4.847 5,199,928 -0.05(-0.98%)
Jun 04, 2003 4.844 4.906 4.810 4.895 6,478,110 +0.08(+1.59%)
Jun 03, 2003 4.718 4.844 4.712 4.819 6,257,860 +0.10(+2.15%)
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.