Skip to main content

CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 21.12 21.29 20.97 21.13 4,566,181 +0.01(+0.03%)
Apr 27, 2006 20.45 21.31 20.45 21.12 8,020,001 +0.26(+1.23%)
Apr 26, 2006 20.59 21.01 20.56 20.87 8,767,530 +0.31(+1.52%)
Apr 25, 2006 20.74 20.88 20.44 20.56 8,308,745 -0.26(-1.23%)
Apr 24, 2006 20.89 21.00 20.65 20.81 6,054,909 -0.08(-0.37%)
Apr 21, 2006 21.12 21.15 20.64 20.89 6,800,749 -0.23(-1.08%)
Apr 20, 2006 21.29 21.33 21.08 21.12 6,876,838 -0.21(-0.97%)
Apr 19, 2006 21.61 21.69 21.27 21.32 6,090,211 -0.33(-1.51%)
Apr 18, 2006 21.58 21.93 21.54 21.65 3,976,035 +0.11(+0.50%)
Apr 17, 2006 21.71 21.76 21.24 21.54 2,974,220 -0.26(-1.21%)
Apr 13, 2006 21.47 22.06 21.11 21.81 3,644,112 +0.34(+1.59%)
Apr 12, 2006 21.44 21.75 21.44 21.47 4,177,438 -0.09(-0.40%)
Apr 11, 2006 21.92 22.04 21.49 21.55 5,297,957 -0.38(-1.72%)
Apr 10, 2006 22.14 22.17 21.84 21.93 4,734,533 -0.24(-1.09%)
Apr 07, 2006 22.18 22.67 21.93 22.17 7,559,951 -0.05(-0.22%)
Apr 06, 2006 21.67 22.24 21.47 22.22 10,758,219 +1.11(+5.25%)
Apr 05, 2006 21.22 21.38 21.10 21.11 4,129,900 -0.06(-0.27%)
Apr 04, 2006 20.93 21.20 20.92 21.17 4,095,161 +0.19(+0.92%)
Apr 03, 2006 21.31 21.33 20.93 20.97 6,103,853 -0.26(-1.24%)
Mar 31, 2006 21.29 21.60 21.11 21.24 4,301,347 +0.05(+0.24%)
Mar 30, 2006 21.34 21.39 21.15 21.19 5,705,687 -0.18(-0.87%)
Mar 29, 2006 21.22 21.49 21.09 21.37 4,508,517 +0.27(+1.28%)
Mar 28, 2006 21.34 21.34 20.90 21.10 4,038,903 -0.06(-0.30%)
Mar 27, 2006 20.98 21.29 20.98 21.17 6,463,483 +0.51(+2.48%)
Mar 24, 2006 20.91 20.98 20.63 20.65 4,846,346 -0.31(-1.49%)
Mar 23, 2006 21.02 21.20 20.95 20.97 3,862,393 +0.01(+0.07%)
Mar 22, 2006 20.19 21.09 20.19 20.95 4,631,581 -0.11(-0.51%)
Mar 21, 2006 21.31 21.31 20.94 21.06 4,577,011 -0.15(-0.70%)
Mar 20, 2006 21.15 21.32 21.08 21.21 4,773,351 +0.16(+0.78%)
Mar 17, 2006 21.01 21.14 20.97 21.05 6,665,168 +0.00(+0.00%)
Mar 16, 2006 21.25 21.46 20.97 21.05 6,715,378 -0.08(-0.37%)
Mar 15, 2006 20.97 21.41 20.90 21.12 12,961,424 -0.61(-2.81%)
Mar 14, 2006 21.37 21.85 21.34 21.74 6,175,723 +0.36(+1.70%)
Mar 13, 2006 21.56 21.85 21.34 21.37 3,519,501 -0.24(-1.12%)
Mar 10, 2006 21.54 21.71 21.29 21.61 4,479,403 +0.20(+0.93%)
Mar 09, 2006 21.50 22.03 21.29 21.42 11,006,317 +0.04(+0.17%)
Mar 08, 2006 20.69 21.52 20.62 21.38 11,920,088 +0.82(+3.98%)
Mar 07, 2006 20.12 20.58 20.00 20.56 5,780,370 +0.35(+1.72%)
Mar 06, 2006 20.44 20.56 20.14 20.21 2,690,539 -0.19(-0.94%)
Mar 03, 2006 20.67 20.84 20.36 20.41 3,865,628 -0.27(-1.31%)
Mar 02, 2006 20.62 21.15 20.53 20.68 5,974,319 +0.01(+0.07%)
Mar 01, 2006 20.26 20.75 20.22 20.66 4,911,887 +0.52(+2.58%)
Feb 28, 2006 20.51 20.47 20.12 20.14 3,565,351 -0.36(-1.77%)
Feb 27, 2006 20.00 20.60 19.99 20.51 3,796,571 +0.45(+2.23%)
Feb 24, 2006 20.26 20.27 19.91 20.06 3,498,685 -0.21(-1.02%)
Feb 23, 2006 20.18 20.41 20.16 20.26 4,141,714 +0.03(+0.14%)
Feb 22, 2006 20.15 20.31 19.98 20.24 4,489,530 +0.20(+0.99%)
Feb 21, 2006 20.33 20.48 19.93 20.04 4,487,139 -0.30(-1.47%)
Feb 17, 2006 20.62 20.63 20.18 20.33 6,493,299 -0.36(-1.72%)
Feb 16, 2006 20.50 20.83 20.47 20.69 4,732,283 +0.09(+0.41%)
Feb 15, 2006 20.27 20.72 20.11 20.61 4,485,873 +0.26(+1.29%)
Feb 14, 2006 19.86 20.36 19.71 20.34 5,005,134 +0.50(+2.51%)
Feb 13, 2006 19.87 19.98 19.70 19.84 2,630,624 +0.01(+0.04%)
Feb 10, 2006 19.89 19.97 19.65 19.84 3,565,210 +0.02(+0.11%)
Feb 09, 2006 20.18 20.26 19.77 19.82 4,491,780 -0.23(-1.17%)
Feb 08, 2006 20.07 20.28 19.80 20.05 5,091,209 -0.11(-0.53%)
Feb 07, 2006 20.35 20.41 20.08 20.16 4,635,238 -0.24(-1.19%)
Feb 06, 2006 20.75 20.80 20.10 20.40 5,917,217 -0.38(-1.85%)
Feb 03, 2006 20.24 20.90 20.23 20.78 12,461,431 +0.37(+1.81%)
Feb 02, 2006 19.98 20.48 19.98 20.41 11,208,987 +0.66(+3.35%)
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.