Skip to main content

CVS Health Corp (NY: CVS )

58.40 -0.02 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 22.70 22.74 22.29 22.31 11,381,417 -0.25(-1.10%)
Oct 30, 2006 22.30 22.66 22.24 22.56 7,363,470 +0.38(+1.70%)
Oct 27, 2006 22.29 22.40 22.08 22.18 6,411,444 -0.11(-0.48%)
Oct 26, 2006 21.91 22.30 21.66 22.29 8,831,804 +0.34(+1.55%)
Oct 25, 2006 22.26 22.52 21.77 21.95 11,367,634 -0.40(-1.78%)
Oct 24, 2006 22.27 22.77 22.11 22.35 8,718,726 +0.09(+0.42%)
Oct 23, 2006 21.76 22.36 21.76 22.25 9,863,436 +0.43(+1.99%)
Oct 20, 2006 22.15 22.15 21.72 21.82 9,065,134 -0.33(-1.48%)
Oct 19, 2006 21.88 22.22 21.69 22.15 13,341,446 -0.17(-0.76%)
Oct 18, 2006 22.22 22.48 22.15 22.32 8,898,189 +0.18(+0.84%)
Oct 17, 2006 22.28 22.28 22.01 22.13 8,991,155 -0.09(-0.38%)
Oct 16, 2006 22.22 22.26 21.93 22.22 14,426,664 +0.11(+0.51%)
Oct 13, 2006 22.40 22.55 22.07 22.11 13,420,770 -0.29(-1.30%)
Oct 12, 2006 22.39 22.88 22.26 22.40 26,516,228 +0.24(+1.09%)
Oct 11, 2006 21.26 22.21 21.05 22.16 27,647,718 +1.02(+4.85%)
Oct 10, 2006 21.82 21.93 21.04 21.13 42,349,764 +0.00(+0.00%)
Oct 09, 2006 20.75 21.14 20.48 21.13 27,146,458 +0.28(+1.36%)
Oct 06, 2006 21.96 21.96 20.25 20.85 64,869,844 -1.14(-5.21%)
Oct 05, 2006 22.70 22.72 21.27 21.99 42,930,768 -0.87(-3.80%)
Oct 04, 2006 22.44 22.90 22.40 22.86 9,337,986 +0.28(+1.26%)
Oct 03, 2006 22.62 22.68 22.44 22.57 9,900,144 -0.12(-0.53%)
Oct 02, 2006 22.76 22.94 22.49 22.70 7,824,504 -0.14(-0.62%)
Sep 29, 2006 22.93 23.11 22.80 22.84 8,102,841 -0.11(-0.50%)
Sep 28, 2006 22.99 23.19 22.72 22.95 8,658,248 -0.05(-0.22%)
Sep 27, 2006 22.60 23.31 22.57 23.00 16,610,881 +0.50(+2.21%)
Sep 26, 2006 22.40 22.72 22.29 22.50 22,735,128 +0.39(+1.77%)
Sep 25, 2006 23.31 23.49 21.76 22.11 29,363,868 -1.37(-5.84%)
Sep 22, 2006 23.29 23.64 23.02 23.48 22,352,854 +0.40(+1.72%)
Sep 21, 2006 24.64 24.64 22.35 23.09 60,082,712 -2.10(-8.35%)
Sep 20, 2006 24.89 25.24 24.81 25.19 4,299,378 +0.46(+1.84%)
Sep 19, 2006 24.81 24.89 24.48 24.74 4,100,083 +0.05(+0.20%)
Sep 18, 2006 24.84 24.94 24.66 24.69 4,533,411 -0.01(-0.06%)
Sep 15, 2006 25.13 25.32 24.66 24.70 6,679,654 -0.28(-1.11%)
Sep 14, 2006 24.62 25.18 24.57 24.98 6,803,562 +0.19(+0.77%)
Sep 13, 2006 25.45 25.60 24.72 24.79 10,802,101 -0.78(-3.03%)
Sep 12, 2006 25.68 25.70 25.48 25.56 7,091,885 +0.06(+0.25%)
Sep 11, 2006 25.29 25.69 25.16 25.50 6,875,994 +0.26(+1.01%)
Sep 08, 2006 25.33 25.34 24.92 25.24 4,947,610 +0.28(+1.11%)
Sep 07, 2006 24.65 25.28 24.43 24.96 9,416,466 +0.31(+1.27%)
Sep 06, 2006 24.52 24.74 24.47 24.65 5,745,771 +0.14(+0.55%)
Sep 05, 2006 24.46 24.67 24.37 24.52 6,978,525 +0.37(+1.53%)
Sep 01, 2006 24.02 24.25 23.92 24.15 4,229,196 +0.29(+1.22%)
Aug 31, 2006 24.14 24.14 23.69 23.85 6,843,787 -0.28(-1.18%)
Aug 30, 2006 24.05 24.24 23.93 24.14 5,126,230 +0.19(+0.80%)
Aug 29, 2006 23.82 24.15 23.60 23.95 6,686,827 +0.15(+0.63%)
Aug 28, 2006 23.44 23.91 23.43 23.80 3,820,903 +0.36(+1.55%)
Aug 25, 2006 23.43 23.61 23.17 23.43 4,468,292 +0.04(+0.18%)
Aug 24, 2006 23.41 23.51 23.04 23.39 4,629,893 -0.04(-0.18%)
Aug 23, 2006 23.46 23.53 23.14 23.43 5,762,648 -0.03(-0.12%)
Aug 22, 2006 23.84 23.92 23.44 23.46 6,520,866 -0.46(-1.93%)
Aug 21, 2006 23.92 24.08 23.80 23.93 3,892,491 -0.16(-0.65%)
Aug 18, 2006 24.45 24.51 23.85 24.08 5,227,775 -0.36(-1.48%)
Aug 17, 2006 24.47 24.80 24.42 24.44 6,443,792 -0.02(-0.09%)
Aug 16, 2006 24.81 24.89 24.41 24.47 6,369,672 -0.35(-1.40%)
Aug 15, 2006 24.39 24.86 24.39 24.81 4,337,492 +0.45(+1.84%)
Aug 14, 2006 24.32 24.70 24.23 24.37 5,429,742 +0.21(+0.88%)
Aug 11, 2006 24.00 24.29 23.83 24.15 4,571,385 +0.12(+0.50%)
Aug 10, 2006 23.59 24.07 23.59 24.03 4,525,675 +0.44(+1.87%)
Aug 09, 2006 24.16 24.17 23.53 23.59 4,694,449 -0.51(-2.12%)
Aug 08, 2006 23.96 24.32 23.96 24.10 8,890,594 +0.30(+1.25%)
Aug 07, 2006 24.17 24.35 23.66 23.80 5,160,547 -0.23(-0.95%)
Aug 04, 2006 23.93 24.17 23.68 24.03 7,270,785 -0.07(-0.29%)
Aug 03, 2006 23.46 24.38 23.29 24.10 13,674,494 +0.50(+2.14%)
Aug 02, 2006 23.61 23.66 23.37 23.60 7,617,053 +0.28(+1.19%)
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.