Skip to main content

CVS Health Corp (NY: CVS )

79.83 +0.40 (+0.51%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 27.69 28.16 27.59 28.12 8,752,911 +0.52(+1.87%)
Jun 29, 2011 27.44 27.73 27.42 27.60 6,883,258 +0.14(+0.52%)
Jun 28, 2011 27.47 27.51 27.26 27.46 6,491,435 +0.13(+0.49%)
Jun 27, 2011 27.29 27.47 27.02 27.32 10,144,470 +0.07(+0.27%)
Jun 24, 2011 27.62 27.73 27.15 27.25 15,297,042 -0.30(-1.09%)
Jun 23, 2011 27.78 27.78 27.29 27.55 16,902,942 -0.47(-1.68%)
Jun 22, 2011 28.18 28.42 28.01 28.02 9,960,261 -0.28(-1.00%)
Jun 21, 2011 28.45 28.52 28.20 28.30 14,290,523 +0.25(+0.91%)
Jun 20, 2011 28.18 28.18 28.01 28.05 8,514,915 +0.12(+0.43%)
Jun 17, 2011 28.12 28.16 27.82 27.93 11,214,259 -0.00(-0.01%)
Jun 16, 2011 27.86 28.18 27.81 27.93 12,353,351 +0.13(+0.47%)
Jun 15, 2011 28.15 28.33 27.68 27.80 13,448,116 -0.56(-1.98%)
Jun 14, 2011 28.26 28.43 28.15 28.36 7,503,523 +0.45(+1.61%)
Jun 13, 2011 27.91 28.13 27.77 27.91 6,319,393 +0.07(+0.27%)
Jun 10, 2011 28.10 28.21 27.83 27.84 7,909,705 -0.40(-1.43%)
Jun 09, 2011 28.14 28.41 28.03 28.24 7,002,675 +0.18(+0.64%)
Jun 08, 2011 27.79 28.24 27.79 28.06 9,772,353 +0.10(+0.37%)
Jun 07, 2011 27.97 28.18 27.91 27.96 11,612,781 +0.09(+0.32%)
Jun 06, 2011 28.33 28.46 27.79 27.87 17,257,332 -0.54(-1.90%)
Jun 03, 2011 28.54 28.73 28.33 28.41 13,020,208 -0.15(-0.52%)
May 24, 2011 28.49 28.68 28.40 28.56 10,149,452 +0.15(+0.53%)
May 23, 2011 28.48 28.66 28.29 28.41 9,265,720 -0.32(-1.12%)
May 20, 2011 28.67 28.87 28.48 28.73 9,009,990 -0.02(-0.08%)
May 19, 2011 28.86 28.87 28.62 28.75 6,542,046 -0.09(-0.31%)
May 18, 2011 28.91 28.95 28.66 28.84 8,128,757 -0.05(-0.18%)
May 17, 2011 28.55 28.96 28.54 28.89 11,618,824 +0.20(+0.70%)
May 16, 2011 28.44 28.77 28.27 28.69 8,996,074 +0.16(+0.58%)
May 13, 2011 28.54 28.62 28.31 28.53 8,897,888 -0.04(-0.16%)
May 12, 2011 28.27 28.59 28.09 28.57 11,500,370 +0.52(+1.84%)
May 11, 2011 27.95 28.23 27.91 28.06 8,583,322 +0.01(+0.03%)
May 10, 2011 27.94 28.06 27.79 28.05 7,324,126 +0.01(+0.03%)
May 09, 2011 27.73 28.16 27.68 28.04 10,489,609 +0.34(+1.24%)
May 06, 2011 27.65 27.89 27.58 27.70 11,403,303 +0.17(+0.63%)
May 05, 2011 27.04 27.53 26.73 27.53 16,082,545 +0.50(+1.86%)
May 04, 2011 27.35 27.57 26.96 27.02 13,554,270 -0.29(-1.07%)
May 03, 2011 26.94 27.50 26.93 27.32 12,346,508 +0.27(+1.00%)
May 02, 2011 27.08 27.10 26.99 27.05 10,784,763 -0.05(-0.19%)
Apr 29, 2011 27.09 27.21 26.97 27.10 6,559,996 -0.02(-0.08%)
Apr 28, 2011 27.12 27.17 26.95 27.12 10,845,433 -0.09(-0.33%)
Apr 27, 2011 27.05 27.29 26.97 27.21 10,679,793 +0.21(+0.78%)
Apr 26, 2011 27.04 27.41 26.99 27.00 12,461,487 +0.05(+0.19%)
Apr 25, 2011 26.99 26.99 26.88 26.95 5,196,973 -0.14(-0.52%)
Apr 21, 2011 27.11 27.19 27.03 27.09 6,164,750 -0.03(-0.11%)
Apr 20, 2011 27.02 27.16 26.92 27.12 8,728,087 +0.34(+1.26%)
Apr 19, 2011 26.48 26.79 26.34 26.78 7,792,394 +0.27(+1.00%)
Apr 18, 2011 26.48 26.68 26.34 26.52 9,304,434 -0.22(-0.84%)
Apr 15, 2011 26.76 26.94 26.58 26.74 14,372,769 +0.19(+0.73%)
Apr 14, 2011 26.52 26.88 26.44 26.55 12,658,341 -0.01(-0.03%)
Apr 13, 2011 26.80 26.99 26.41 26.56 10,247,140 -0.37(-1.36%)
Apr 12, 2011 26.77 26.94 26.57 26.92 14,503,628 +0.05(+0.19%)
Apr 11, 2011 26.85 27.18 26.80 26.87 9,700,867 -0.14(-0.52%)
Apr 08, 2011 26.96 27.52 26.85 27.01 18,908,196 +0.57(+2.14%)
Apr 07, 2011 26.54 26.68 26.32 26.44 9,711,931 -0.22(-0.81%)
Apr 06, 2011 26.39 26.94 26.30 26.66 24,445,456 +0.57(+2.17%)
Apr 05, 2011 25.92 26.24 25.86 26.09 9,384,638 +0.17(+0.66%)
Apr 04, 2011 25.96 26.09 25.74 25.92 10,214,585 -0.14(-0.54%)
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.