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 31, 2009 26.34 27.00 26.29 26.95 17,080,712 +0.54(+2.04%)
Aug 28, 2009 26.61 26.63 26.15 26.41 11,358,904 -0.05(-0.19%)
Aug 27, 2009 26.63 26.71 26.29 26.46 10,421,710 -0.10(-0.38%)
Aug 26, 2009 26.51 26.68 26.21 26.56 18,076,108 +0.06(+0.24%)
Aug 25, 2009 25.87 26.67 25.71 26.50 21,058,058 +0.68(+2.64%)
Aug 24, 2009 25.87 25.89 25.68 25.82 11,097,366 +0.16(+0.62%)
Aug 21, 2009 25.26 25.74 25.14 25.66 14,063,316 +0.50(+2.00%)
Aug 20, 2009 24.77 25.21 24.60 25.15 11,240,742 +0.43(+1.74%)
Aug 19, 2009 24.56 24.81 24.32 24.72 11,148,056 -0.05(-0.20%)
Aug 18, 2009 24.64 24.79 24.49 24.77 10,245,928 +0.41(+1.68%)
Aug 17, 2009 24.48 24.70 24.24 24.36 11,203,863 -0.60(-2.39%)
Aug 14, 2009 25.16 25.23 24.57 24.96 10,892,756 +0.23(+0.93%)
Aug 13, 2009 24.97 25.21 24.66 24.73 12,976,453 -0.21(-0.84%)
Aug 12, 2009 24.50 25.27 24.47 24.94 13,116,372 +0.06(+0.23%)
Aug 11, 2009 24.96 25.03 24.72 24.88 11,849,660 -0.08(-0.32%)
Aug 10, 2009 24.74 25.00 24.62 24.96 10,413,931 +0.20(+0.81%)
Aug 07, 2009 24.43 24.95 24.42 24.76 12,806,263 +0.25(+1.03%)
Aug 06, 2009 24.75 24.85 24.39 24.51 10,547,451 -0.19(-0.79%)
Aug 05, 2009 24.69 24.97 24.52 24.70 16,613,078 +0.34(+1.39%)
Aug 04, 2009 25.15 25.50 23.98 24.36 27,799,914 -0.03(-0.12%)
Aug 03, 2009 24.27 24.54 23.73 24.39 15,319,355 +0.34(+1.43%)
Jul 31, 2009 24.15 24.35 23.85 24.05 14,944,020 -0.08(-0.33%)
Jul 30, 2009 24.52 24.85 24.09 24.13 16,887,196 -0.24(-0.97%)
Jul 29, 2009 24.41 24.67 24.18 24.36 13,614,234 -0.11(-0.47%)
Jul 28, 2009 24.38 24.59 24.06 24.48 10,120,571 +0.11(+0.47%)
Jul 27, 2009 24.56 24.70 23.99 24.36 11,615,792 -0.33(-1.34%)
Jul 24, 2009 23.93 24.75 23.93 24.70 3,015 +0.63(+2.63%)
Jul 23, 2009 23.83 24.31 23.54 24.06 13,432,740 +0.29(+1.21%)
Jul 22, 2009 23.90 23.98 23.59 23.78 11,662,632 +0.18(+0.76%)
Jul 21, 2009 23.91 23.99 23.33 23.60 12,766,689 -0.01(-0.04%)
Jul 20, 2009 23.52 23.83 23.33 23.61 13,473,176 +0.14(+0.61%)
Jul 17, 2009 22.98 23.53 22.98 23.46 13,161,307 +0.48(+2.09%)
Jul 16, 2009 22.71 23.11 22.70 22.98 14,210,643 +0.23(+1.01%)
Jul 15, 2009 22.64 22.90 22.47 22.75 13,739,124 +0.27(+1.21%)
Jul 14, 2009 22.63 22.72 22.28 22.48 12,470,208 -0.22(-0.98%)
Jul 13, 2009 22.31 22.73 22.31 22.70 13,431,594 +0.56(+2.52%)
Jul 10, 2009 22.12 22.34 21.96 22.14 12,047,484 -0.11(-0.51%)
Jul 09, 2009 22.34 22.43 21.94 22.26 10,392,024 -0.06(-0.29%)
Jul 08, 2009 22.02 22.46 22.02 22.32 17,205,856 +0.34(+1.53%)
Jul 07, 2009 22.39 22.39 21.91 21.99 14,960,695 -0.41(-1.82%)
Jul 06, 2009 22.12 22.54 22.05 22.39 13,937,294 +0.13(+0.58%)
Jul 02, 2009 22.55 22.75 22.23 22.27 13,045,326 -0.49(-2.14%)
Jul 01, 2009 22.89 22.94 22.59 22.75 14,247,444 -0.09(-0.38%)
Jun 30, 2009 23.07 23.25 22.70 22.84 16,665,927 -0.19(-0.81%)
Jun 29, 2009 22.48 23.25 22.38 23.03 14,072,043 +0.55(+2.46%)
Jun 26, 2009 22.35 22.64 22.21 22.47 22,699,888 +0.11(+0.51%)
Jun 25, 2009 22.33 22.50 22.29 22.36 12,025,171 +0.09(+0.42%)
Jun 24, 2009 22.04 22.45 22.00 22.27 11,637,487 +0.11(+0.52%)
Jun 23, 2009 22.32 22.43 21.93 22.15 11,359,367 -0.16(-0.71%)
Jun 22, 2009 22.39 22.66 22.19 22.31 13,334,589 -0.46(-2.01%)
Jun 19, 2009 22.36 22.93 22.36 22.77 20,877,562 +0.52(+2.32%)
Jun 18, 2009 22.11 22.39 21.96 22.25 9,775,875 +0.14(+0.62%)
Jun 17, 2009 21.54 22.38 21.54 22.12 17,919,470 +0.60(+2.80%)
Jun 16, 2009 21.59 21.64 21.36 21.51 16,576,730 +0.03(+0.13%)
Jun 15, 2009 21.63 21.64 21.28 21.48 11,548,224 -0.27(-1.22%)
Jun 12, 2009 21.56 21.76 21.43 21.75 10,150,638 +0.06(+0.26%)
Jun 11, 2009 21.80 22.04 21.50 21.69 14,264,424 -0.15(-0.69%)
Jun 10, 2009 22.11 22.28 21.61 21.84 9,845,077 -0.24(-1.10%)
Jun 09, 2009 22.16 22.16 21.88 22.09 7,465,127 +0.03(+0.13%)
Jun 08, 2009 21.79 22.24 21.75 22.06 12,178,960 +0.42(+1.95%)
Jun 05, 2009 22.23 22.33 21.53 21.64 16,609,206 -0.11(-0.53%)
Jun 04, 2009 21.62 22.11 21.36 21.75 11,267,309 -0.19(-0.85%)
Jun 03, 2009 22.24 22.35 21.65 21.94 14,876,787 -0.52(-2.33%)
Jun 02, 2009 21.99 22.75 21.76 22.46 14,731,551 +0.53(+2.42%)
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.