Skip to main content

CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 33.38 33.56 33.08 33.17 9,800,367 -0.19(-0.58%)
Apr 27, 2012 33.26 33.63 33.21 33.36 14,499,858 +0.22(+0.67%)
Apr 26, 2012 32.58 33.27 32.56 33.14 8,975,982 +0.58(+1.78%)
Apr 25, 2012 32.42 32.71 32.39 32.56 7,832,771 +0.28(+0.88%)
Apr 24, 2012 32.11 32.37 32.02 32.28 8,194,154 +0.13(+0.39%)
Apr 23, 2012 32.60 32.72 32.05 32.15 10,265,972 -0.80(-2.44%)
Apr 20, 2012 32.30 33.07 32.30 32.95 13,716,947 +0.74(+2.31%)
Apr 19, 2012 32.40 32.75 32.21 32.21 15,365,441 -0.08(-0.25%)
Apr 18, 2012 32.46 32.68 32.28 32.29 11,001,817 -0.25(-0.77%)
Apr 17, 2012 32.41 32.82 32.40 32.54 12,603,643 +0.24(+0.76%)
Apr 16, 2012 32.17 32.38 32.03 32.30 10,378,188 +0.13(+0.41%)
Apr 13, 2012 32.22 32.35 32.07 32.16 13,846,874 -0.04(-0.11%)
Apr 12, 2012 32.41 32.52 32.16 32.20 10,913,514 -0.20(-0.62%)
Apr 11, 2012 32.54 32.77 32.32 32.40 9,738,135 +0.16(+0.51%)
Apr 10, 2012 32.43 32.65 32.22 32.24 10,485,839 -0.30(-0.93%)
Apr 09, 2012 32.71 32.71 32.33 32.54 7,553,748 -0.50(-1.52%)
Apr 05, 2012 32.66 33.12 32.64 33.05 7,135,693 +0.23(+0.70%)
Apr 04, 2012 33.02 33.16 32.78 32.82 7,104,550 -0.44(-1.34%)
Apr 03, 2012 33.25 33.43 32.96 33.26 9,846,667 -0.12(-0.36%)
Apr 02, 2012 32.73 33.47 32.70 33.38 9,209,000 +0.20(+0.60%)
Mar 30, 2012 33.02 33.33 32.92 33.18 10,171,269 +0.38(+1.15%)
Mar 29, 2012 32.90 32.96 32.53 32.80 10,120,072 -0.23(-0.70%)
Mar 28, 2012 33.48 33.65 32.96 33.03 12,503,196 -0.55(-1.63%)
Mar 27, 2012 33.88 33.98 33.56 33.58 6,679,250 -0.23(-0.68%)
Mar 26, 2012 33.59 33.86 33.57 33.81 7,211,291 +0.38(+1.13%)
Mar 23, 2012 33.10 33.51 32.94 33.43 6,085,279 +0.29(+0.87%)
Mar 22, 2012 33.16 33.25 32.95 33.14 5,362,669 -0.12(-0.36%)
Mar 21, 2012 33.10 33.42 32.95 33.26 6,979,740 +0.17(+0.51%)
Mar 20, 2012 33.15 33.30 33.08 33.09 8,738,697 -0.33(-1.00%)
Mar 19, 2012 33.43 33.62 33.30 33.42 6,207,671 -0.11(-0.33%)
Mar 16, 2012 33.33 33.69 33.30 33.53 16,164,772 +0.30(+0.89%)
Mar 15, 2012 33.36 33.48 33.18 33.24 8,918,979 -0.16(-0.49%)
Mar 14, 2012 33.41 33.50 33.31 33.40 8,707,640 -0.10(-0.29%)
Mar 13, 2012 33.44 33.53 32.98 33.50 11,916,230 -0.10(-0.29%)
Mar 12, 2012 33.90 33.90 33.45 33.59 5,880,301 -0.21(-0.61%)
Mar 09, 2012 33.62 33.85 33.43 33.80 7,917,067 +0.32(+0.95%)
Mar 08, 2012 33.38 33.59 33.24 33.48 7,112,140 +0.37(+1.12%)
Mar 07, 2012 33.35 33.35 33.07 33.11 7,252,813 -0.06(-0.18%)
Mar 06, 2012 33.41 33.47 33.14 33.17 7,729,355 -0.28(-0.84%)
Mar 05, 2012 33.31 33.58 33.20 33.45 9,710,582 +0.10(+0.31%)
Mar 02, 2012 33.48 33.57 33.33 33.35 6,954,251 -0.13(-0.40%)
Mar 01, 2012 33.38 33.62 33.20 33.48 9,445,052 +0.08(+0.24%)
Feb 29, 2012 33.26 33.59 33.15 33.40 14,665,946 +0.14(+0.42%)
Feb 28, 2012 32.76 33.30 32.59 33.26 9,645,870 +0.28(+0.85%)
Feb 27, 2012 32.38 33.15 32.38 32.98 9,088,942 +0.34(+1.04%)
Feb 24, 2012 32.64 32.75 32.42 32.64 9,752,451 +0.02(+0.07%)
Feb 23, 2012 32.33 32.68 32.31 32.62 8,826,844 +0.26(+0.80%)
Feb 22, 2012 32.54 32.73 32.25 32.36 6,366,964 -0.24(-0.73%)
Feb 21, 2012 32.93 32.96 32.51 32.59 8,448,473 -0.19(-0.59%)
Feb 17, 2012 33.30 33.33 32.76 32.79 11,479,559 -0.21(-0.63%)
Feb 16, 2012 32.28 33.00 32.26 32.99 13,996,110 +0.76(+2.34%)
Feb 15, 2012 32.24 32.56 32.14 32.24 10,954,684 +0.11(+0.35%)
Feb 14, 2012 31.44 32.13 31.42 32.13 7,733,428 +0.41(+1.28%)
Feb 13, 2012 32.04 32.17 31.72 31.72 8,182,995 -0.26(-0.81%)
Feb 10, 2012 31.79 31.98 31.62 31.98 8,752,287 +0.13(+0.42%)
Feb 09, 2012 32.04 32.38 31.67 31.85 15,272,805 -0.42(-1.31%)
Feb 08, 2012 32.28 32.65 31.61 32.27 14,268,020 +0.36(+1.14%)
Feb 07, 2012 32.14 32.22 31.85 31.91 12,857,969 -0.14(-0.44%)
Feb 06, 2012 32.04 32.48 31.93 32.05 11,681,682 -0.18(-0.55%)
Feb 03, 2012 31.82 32.57 31.77 32.22 16,966,642 +0.63(+1.99%)
Feb 02, 2012 31.51 31.82 31.44 31.59 6,928,875 +0.01(+0.02%)
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.