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 (%)
Dec 30, 2005 19.55 19.76 19.40 19.42 6,519,865 -0.12(-0.60%)
Dec 29, 2005 19.69 19.71 19.48 19.54 4,684,860 -0.15(-0.78%)
Dec 28, 2005 19.74 19.92 19.67 19.69 3,290,409 -0.05(-0.26%)
Dec 27, 2005 20.07 20.07 19.63 19.74 3,141,290 -0.21(-1.03%)
Dec 23, 2005 20.07 20.11 19.90 19.95 3,385,513 +0.01(+0.04%)
Dec 22, 2005 20.42 20.47 19.84 19.94 8,143,845 -0.33(-1.63%)
Dec 21, 2005 20.37 20.51 20.21 20.27 4,838,741 -0.10(-0.51%)
Dec 20, 2005 20.32 20.45 20.13 20.37 5,682,024 +0.06(+0.29%)
Dec 19, 2005 20.80 20.84 20.27 20.32 5,299,023 -0.46(-2.19%)
Dec 16, 2005 21.18 21.21 20.76 20.77 6,713,066 -0.26(-1.22%)
Dec 15, 2005 21.37 21.54 20.84 21.03 6,467,891 -0.33(-1.55%)
Dec 14, 2005 20.95 21.40 20.95 21.36 4,740,644 +0.45(+2.14%)
Dec 13, 2005 20.77 21.04 20.65 20.91 5,236,164 +0.11(+0.53%)
Dec 12, 2005 20.57 20.85 20.50 20.80 3,725,112 +0.29(+1.40%)
Dec 09, 2005 20.70 20.72 20.31 20.51 3,907,021 -0.01(-0.04%)
Dec 08, 2005 20.68 20.72 20.37 20.52 4,911,532 -0.14(-0.68%)
Dec 07, 2005 20.32 20.66 20.15 20.66 8,272,011 +0.37(+1.85%)
Dec 06, 2005 20.20 20.47 20.12 20.29 7,545,737 +0.24(+1.21%)
Dec 05, 2005 20.40 20.43 20.03 20.04 10,482,670 -0.01(-0.04%)
Dec 02, 2005 20.23 20.34 19.93 20.05 4,998,064 -0.15(-0.73%)
Dec 01, 2005 20.18 20.26 19.90 20.20 6,339,725 +0.34(+1.70%)
Nov 30, 2005 20.03 20.18 19.86 19.86 5,792,911 -0.18(-0.92%)
Nov 29, 2005 20.43 20.51 19.89 20.04 6,607,214 -0.28(-1.37%)
Nov 28, 2005 20.70 20.70 20.25 20.32 3,477,488 -0.23(-1.11%)
Nov 25, 2005 20.65 20.66 20.29 20.55 2,020,586 -0.02(-0.11%)
Nov 23, 2005 20.42 20.75 20.36 20.57 6,734,427 +0.24(+1.19%)
Nov 22, 2005 19.84 20.43 19.78 20.33 9,261,147 +0.64(+3.25%)
Nov 21, 2005 19.87 19.92 19.61 19.69 4,178,863 -0.10(-0.48%)
Nov 18, 2005 20.14 20.14 19.59 19.79 5,585,151 -0.13(-0.66%)
Nov 17, 2005 19.42 19.95 19.39 19.92 6,424,761 +0.54(+2.77%)
Nov 16, 2005 19.52 19.59 19.33 19.38 6,359,045 -0.14(-0.72%)
Nov 15, 2005 19.95 19.98 19.44 19.52 6,321,085 -0.43(-2.14%)
Nov 14, 2005 19.98 20.12 19.82 19.95 3,578,170 +0.04(+0.22%)
Nov 11, 2005 20.00 20.14 19.84 19.90 3,707,969 -0.09(-0.44%)
Nov 10, 2005 19.97 20.10 19.82 19.99 5,122,421 +0.01(+0.04%)
Nov 09, 2005 19.82 20.19 19.87 19.98 6,179,994 +0.17(+0.85%)
Nov 08, 2005 20.14 20.18 19.75 19.82 7,575,261 -0.52(-2.57%)
Nov 07, 2005 19.87 20.37 19.90 20.34 10,465,663 +0.48(+2.41%)
Nov 04, 2005 19.48 19.90 19.47 19.86 9,896,263 +0.43(+2.19%)
Nov 03, 2005 19.07 19.84 19.04 19.43 16,623,071 +1.43(+7.96%)
Nov 02, 2005 17.81 18.01 17.56 18.00 14,855,415 +0.08(+0.45%)
Nov 01, 2005 17.94 18.10 17.71 17.92 12,991,430 -0.02(-0.12%)
Oct 31, 2005 18.19 18.20 17.73 17.94 16,369,052 -0.52(-2.83%)
Oct 28, 2005 18.37 18.49 18.06 18.46 10,662,674 +0.27(+1.49%)
Oct 27, 2005 18.58 18.62 18.04 18.19 8,322,488 -0.45(-2.41%)
Oct 26, 2005 18.98 19.11 18.63 18.64 6,898,512 -0.37(-1.93%)
Oct 25, 2005 19.26 19.33 18.78 19.01 7,559,207 -0.23(-1.18%)
Oct 24, 2005 19.42 19.55 19.09 19.23 4,554,926 +0.03(+0.15%)
Oct 21, 2005 19.11 19.34 18.94 19.21 7,806,695 +0.30(+1.59%)
Oct 20, 2005 19.46 19.77 18.81 18.90 9,751,362 -0.21(-1.11%)
Oct 19, 2005 18.51 19.18 18.37 19.12 8,365,482 +0.43(+2.28%)
Oct 18, 2005 18.57 18.76 18.47 18.69 8,454,056 +0.13(+0.71%)
Oct 17, 2005 18.37 18.59 18.19 18.56 8,251,466 +0.20(+1.08%)
Oct 14, 2005 18.16 18.46 18.17 18.36 8,345,346 +0.21(+1.13%)
Oct 13, 2005 18.20 18.32 17.86 18.15 9,538,024 -0.04(-0.20%)
Oct 12, 2005 18.19 18.27 17.82 18.19 14,933,512 -0.18(-1.00%)
Oct 11, 2005 18.67 18.87 18.12 18.37 12,498,222 -0.10(-0.52%)
Oct 10, 2005 18.93 19.07 18.47 18.47 11,831,406 -0.33(-1.76%)
Oct 07, 2005 19.68 19.70 18.46 18.80 20,371,994 -0.53(-2.74%)
Oct 06, 2005 20.14 20.33 18.96 19.33 26,701,514 -1.29(-6.24%)
Oct 05, 2005 20.70 20.87 20.62 20.62 6,107,067 -0.26(-1.23%)
Oct 04, 2005 21.15 21.34 20.87 20.87 5,527,735 -0.15(-0.73%)
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.