CVS Health Corp (NY: CVS )

79.83 +0.40 (+0.50%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 25.28 25.66 25.15 25.22 15,620,451 -0.37(-1.44%)
Sep 29, 2011 25.90 25.91 25.10 25.58 13,944,571 +0.04(+0.18%)
Sep 28, 2011 26.05 26.27 25.49 25.54 17,752,348 -0.50(-1.93%)
Sep 27, 2011 26.21 26.60 25.76 26.04 22,342,494 +0.22(+0.84%)
Sep 26, 2011 25.68 25.88 25.43 25.82 10,066,869 +0.20(+0.79%)
Sep 23, 2011 25.74 25.90 25.44 25.62 18,346,100 -0.36(-1.39%)
Sep 22, 2011 25.77 26.18 25.67 25.98 20,580,944 -0.54(-2.04%)
Sep 21, 2011 26.83 27.15 26.50 26.52 11,625,940 -0.36(-1.34%)
Sep 20, 2011 26.94 27.28 26.70 26.88 14,910,472 +0.09(+0.34%)
Sep 19, 2011 26.84 27.02 26.61 26.79 14,099,006 -0.40(-1.46%)
Sep 16, 2011 27.87 27.93 27.15 27.19 19,811,246 -0.51(-1.84%)
Sep 15, 2011 27.70 27.91 27.32 27.70 18,579,464 +0.17(+0.63%)
Sep 14, 2011 27.50 27.81 27.28 27.53 18,294,284 +0.08(+0.30%)
Sep 13, 2011 27.42 27.56 27.28 27.45 16,024,227 -0.17(-0.60%)
Sep 12, 2011 27.06 27.66 27.04 27.61 11,924,719 +0.21(+0.77%)
Sep 09, 2011 27.54 27.63 27.07 27.40 18,047,150 -0.39(-1.40%)
Sep 08, 2011 27.57 28.12 27.41 27.79 11,480,807 -0.01(-0.03%)
Sep 07, 2011 27.15 27.80 27.15 27.80 13,681,811 +0.92(+3.41%)
Sep 06, 2011 25.85 26.92 25.72 26.88 15,056,716 +0.29(+1.07%)
Sep 02, 2011 26.72 27.09 26.56 26.60 13,048,776 -0.26(-0.98%)
Sep 01, 2011 26.91 27.30 26.85 26.86 10,731,866 -0.10(-0.36%)
Aug 31, 2011 26.90 27.26 26.77 26.96 10,816,462 +0.11(+0.42%)
Aug 30, 2011 26.59 27.03 26.44 26.85 11,990,447 +0.16(+0.59%)
Aug 29, 2011 26.09 26.71 25.98 26.69 9,087,513 +0.91(+3.52%)
Aug 26, 2011 25.39 25.99 24.88 25.78 11,414,669 +0.28(+1.09%)
Aug 25, 2011 25.97 26.20 25.44 25.50 12,004,551 -0.35(-1.36%)
Aug 24, 2011 25.37 25.90 25.32 25.85 15,815,484 +0.79(+3.14%)
Aug 23, 2011 24.22 25.07 24.16 25.07 13,624,540 +0.89(+3.66%)
Aug 22, 2011 24.81 24.85 24.13 24.18 13,119,319 -0.12(-0.49%)
Aug 19, 2011 24.40 24.89 24.29 24.30 13,919,881 -0.44(-1.76%)
Aug 18, 2011 25.31 25.32 24.43 24.74 16,334,436 -1.07(-4.16%)
Aug 17, 2011 25.46 26.09 25.43 25.81 11,638,414 +0.44(+1.72%)
Aug 16, 2011 25.24 25.64 25.18 25.37 12,837,029 -0.15(-0.59%)
Aug 15, 2011 25.09 25.52 24.93 25.52 10,408,305 +0.56(+2.26%)
Aug 12, 2011 25.12 25.30 24.70 24.96 13,920,474 -0.01(-0.03%)
Aug 11, 2011 23.86 25.23 23.86 24.97 17,494,676 +0.90(+3.74%)
Aug 10, 2011 24.54 24.83 23.89 24.07 19,618,356 -0.88(-3.52%)
Aug 09, 2011 24.86 24.97 23.50 24.95 27,610,804 +0.69(+2.85%)
Aug 08, 2011 24.86 25.26 24.25 24.26 22,316,118 -1.38(-5.39%)
Aug 05, 2011 25.79 25.90 24.96 25.64 22,566,756 +0.11(+0.44%)
Aug 04, 2011 26.55 26.71 25.52 25.52 26,933,118 -1.66(-6.10%)
Aug 03, 2011 27.28 27.35 26.69 27.18 16,024,544 -0.11(-0.39%)
Aug 02, 2011 27.29 27.75 27.21 27.29 16,260,887 -0.25(-0.90%)
Aug 01, 2011 27.29 27.90 27.20 27.54 15,176,757 +0.25(+0.91%)
Jul 29, 2011 27.08 27.43 27.00 27.29 11,739,784 -0.05(-0.19%)
Jul 28, 2011 27.04 27.66 27.03 27.34 11,881,304 +0.27(+1.00%)
Jul 27, 2011 27.56 27.67 27.01 27.07 13,846,200 -0.60(-2.17%)
Jul 26, 2011 27.97 27.98 27.63 27.67 8,479,600 -0.15(-0.54%)
Jul 25, 2011 27.87 28.01 27.74 27.82 6,781,134 -0.22(-0.78%)
Jul 22, 2011 28.21 28.23 28.00 28.04 12,361,816 -0.35(-1.24%)
Jul 21, 2011 28.42 29.14 28.15 28.39 34,511,864 +0.65(+2.35%)
Jul 20, 2011 27.67 27.85 27.56 27.74 6,396,097 -0.03(-0.12%)
Jul 19, 2011 27.53 27.82 27.44 27.77 8,807,786 +0.28(+1.03%)
Jul 18, 2011 27.47 27.50 27.20 27.49 7,852,745 -0.06(-0.22%)
Jul 15, 2011 27.71 27.75 27.34 27.55 7,750,291 -0.11(-0.41%)
Jul 14, 2011 27.91 28.03 27.59 27.66 8,171,370 -0.25(-0.88%)
Jul 13, 2011 28.12 28.19 27.79 27.91 7,655,172 -0.05(-0.19%)
Jul 12, 2011 27.92 28.38 27.88 27.96 9,007,124 -0.05(-0.19%)
Jul 11, 2011 28.14 28.36 27.89 28.01 10,088,934 -0.49(-1.73%)
Jul 08, 2011 28.44 28.54 28.25 28.51 8,077,184 -0.33(-1.14%)
Jul 07, 2011 28.48 28.95 28.45 28.83 9,352,913 +0.58(+2.07%)
Jul 06, 2011 28.31 28.43 28.16 28.25 8,349,741 +0.05(+0.19%)
Jul 05, 2011 28.31 28.37 28.06 28.20 6,314,072 -0.21(-0.74%)
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.