Skip to main content

CVS Health Corp (NY: CVS )

79.76 +0.33 (+0.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.481 9.518 9.274 9.478 6,036,589 +0.07(+0.74%)
Apr 28, 2005 9.536 9.588 9.375 9.408 5,019,425 -0.13(-1.35%)
Apr 27, 2005 9.555 9.582 9.479 9.536 6,438,503 -0.02(-0.19%)
Apr 26, 2005 9.571 9.674 9.489 9.555 6,221,083 +0.17(+1.78%)
Apr 25, 2005 9.307 9.422 9.287 9.388 5,061,331 +0.11(+1.17%)
Apr 22, 2005 9.432 9.434 9.193 9.279 6,254,009 -0.17(-1.81%)
Apr 21, 2005 9.467 9.479 9.388 9.450 6,770,210 +0.05(+0.51%)
Apr 20, 2005 9.531 9.639 9.371 9.402 6,313,330 -0.27(-2.77%)
Apr 19, 2005 9.472 9.683 9.353 9.671 7,368,590 +0.17(+1.74%)
Apr 18, 2005 9.522 9.601 9.483 9.505 4,457,781 -0.02(-0.25%)
Apr 15, 2005 9.564 9.647 9.525 9.529 6,527,756 -0.07(-0.75%)
Apr 14, 2005 9.595 9.658 9.557 9.601 4,375,602 +0.01(+0.08%)
Apr 13, 2005 9.661 9.674 9.549 9.593 5,468,958 -0.07(-0.70%)
Apr 12, 2005 9.555 9.707 9.428 9.661 6,028,154 +0.10(+1.00%)
Apr 11, 2005 9.487 9.582 9.463 9.566 3,633,818 +0.08(+0.79%)
Apr 08, 2005 9.568 9.597 9.465 9.490 3,724,432 -0.09(-0.94%)
Apr 07, 2005 9.661 9.663 9.509 9.581 7,288,589 -0.09(-0.89%)
Apr 06, 2005 9.652 9.685 9.610 9.667 4,119,270 +0.04(+0.44%)
Apr 05, 2005 9.463 9.645 9.417 9.625 5,018,337 +0.16(+1.71%)
Apr 04, 2005 9.481 9.527 9.399 9.463 7,827,920 -0.01(-0.12%)
Apr 01, 2005 9.669 9.702 9.456 9.474 8,732,429 -0.19(-2.01%)
Mar 31, 2005 9.665 9.713 9.612 9.669 4,363,629 -0.06(-0.64%)
Mar 30, 2005 9.647 9.750 9.647 9.731 5,447,461 +0.10(+0.99%)
Mar 29, 2005 9.720 9.768 9.619 9.636 5,829,782 -0.13(-1.34%)
Mar 28, 2005 9.821 9.849 9.740 9.766 5,232,219 -0.06(-0.56%)
Mar 24, 2005 9.784 9.882 9.665 9.821 5,257,798 +0.05(+0.49%)
Mar 23, 2005 9.647 9.810 9.588 9.773 5,691,820 +0.14(+1.41%)
Mar 22, 2005 9.632 9.728 9.582 9.637 4,039,541 +0.02(+0.25%)
Mar 21, 2005 9.702 9.737 9.536 9.614 4,412,338 -0.10(-1.00%)
Mar 18, 2005 9.733 9.784 9.617 9.711 6,297,275 -0.03(-0.26%)
Mar 17, 2005 9.546 9.783 9.502 9.737 6,175,640 +0.19(+1.94%)
Mar 16, 2005 9.588 9.634 9.492 9.551 4,256,416 -0.06(-0.63%)
Mar 15, 2005 9.689 9.724 9.575 9.612 3,449,324 -0.05(-0.48%)
Mar 14, 2005 9.729 9.762 9.606 9.658 3,048,771 -0.05(-0.55%)
Mar 11, 2005 9.702 9.739 9.674 9.711 5,257,253 +0.04(+0.38%)
Mar 10, 2005 9.555 9.709 9.529 9.674 4,575,334 +0.14(+1.46%)
Mar 09, 2005 9.577 9.588 9.448 9.535 4,787,584 -0.06(-0.57%)
Mar 08, 2005 9.674 9.680 9.569 9.590 7,356,073 -0.13(-1.30%)
Mar 07, 2005 9.660 9.788 9.650 9.716 6,096,455 +0.06(+0.57%)
Mar 04, 2005 9.757 9.812 9.575 9.661 11,099,009 -0.04(-0.38%)
Mar 03, 2005 9.555 9.847 9.536 9.698 16,640,895 +0.50(+5.43%)
Mar 02, 2005 9.329 9.353 9.163 9.198 6,731,026 -0.12(-1.30%)
Mar 01, 2005 9.204 9.395 9.193 9.320 8,177,859 +0.16(+1.79%)
Feb 28, 2005 9.163 9.231 9.084 9.156 4,657,241 -0.01(-0.08%)
Feb 25, 2005 9.079 9.178 9.005 9.163 6,225,981 +0.08(+0.93%)
Feb 24, 2005 8.838 9.079 8.801 9.079 5,003,643 +0.25(+2.83%)
Feb 23, 2005 8.774 8.869 8.772 8.829 2,809,855 +0.06(+0.63%)
Feb 22, 2005 8.936 8.945 8.759 8.774 2,942,102 -0.16(-1.81%)
Feb 18, 2005 8.970 8.987 8.886 8.936 3,544,564 -0.03(-0.29%)
Feb 17, 2005 9.000 9.046 8.943 8.961 4,132,876 -0.01(-0.16%)
Feb 16, 2005 8.912 8.983 8.891 8.976 3,852,598 +0.06(+0.62%)
Feb 15, 2005 8.993 9.007 8.838 8.921 5,967,472 -0.08(-0.84%)
Feb 14, 2005 9.151 9.174 8.989 8.996 4,785,407 -0.17(-1.88%)
Feb 11, 2005 9.026 9.189 5.053 9.169 7,079,605 +0.16(+1.75%)
Feb 10, 2005 8.948 9.038 8.895 9.011 4,399,276 +0.07(+0.74%)
Feb 09, 2005 9.077 9.095 8.919 8.945 3,646,879 -0.12(-1.30%)
Feb 08, 2005 9.077 9.108 9.029 9.062 4,473,291 -0.02(-0.26%)
Feb 07, 2005 9.169 9.187 9.070 9.086 5,236,573 -0.07(-0.80%)
Feb 04, 2005 9.040 9.189 8.976 9.160 9,364,551 +0.12(+1.34%)
Feb 03, 2005 8.893 9.068 8.886 9.038 8,823,315 +0.17(+1.93%)
Feb 02, 2005 8.710 8.980 8.627 8.868 15,189,163 +0.32(+3.72%)
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.