Skip to main content

CVS Health Corp (NY: CVS )

79.76 +0.33 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2003 4.575 4.594 4.460 4.520 8,657,597 -0.06(-1.20%)
Feb 28, 2003 4.568 4.603 4.526 4.575 5,611,547 +0.01(+0.20%)
Feb 27, 2003 4.559 4.594 4.489 4.566 6,083,665 +0.02(+0.49%)
Feb 26, 2003 4.579 4.638 4.542 4.544 4,395,739 -0.03(-0.72%)
Feb 25, 2003 4.594 4.595 4.485 4.577 9,902,794 -0.04(-0.88%)
Feb 24, 2003 4.750 4.750 4.612 4.618 6,596,057 -0.16(-3.27%)
Feb 21, 2003 4.667 4.790 4.632 4.774 5,906,791 +0.10(+2.08%)
Feb 20, 2003 4.669 4.715 4.645 4.676 4,367,167 +0.00(+0.00%)
Feb 19, 2003 4.722 4.741 4.647 4.676 6,156,048 -0.01(-0.16%)
Feb 18, 2003 4.621 4.722 4.619 4.684 6,530,750 +0.09(+2.00%)
Feb 14, 2003 4.540 4.612 4.454 4.592 9,495,710 +0.05(+1.13%)
Feb 13, 2003 4.588 4.588 4.465 4.540 11,257,652 -0.05(-1.04%)
Feb 12, 2003 4.649 4.722 4.588 4.588 6,451,292 -0.04(-0.95%)
Feb 11, 2003 4.621 4.759 4.621 4.632 6,801,504 +0.07(+1.53%)
Feb 10, 2003 4.581 4.586 4.520 4.562 8,176,499 -0.01(-0.28%)
Feb 07, 2003 4.640 4.663 4.548 4.575 6,573,744 -0.04(-0.80%)
Feb 06, 2003 4.594 4.662 4.586 4.612 8,766,715 +0.02(+0.40%)
Feb 05, 2003 4.557 4.656 4.535 4.594 11,650,041 +0.08(+1.83%)
Feb 04, 2003 4.511 4.561 4.448 4.511 18,541,888 +0.22(+5.18%)
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.