Indicators

CVS Health Corp (NY: CVS )

67.18 -0.15 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	29.26	29.42	29.11	29.22	8,885,472	-0.18(-0.63%)
Dec 28, 2007	29.15	29.64	29.13	29.40	9,763,002	+0.25(+0.86%)
Dec 27, 2007	29.23	29.31	28.97	29.15	7,906,758	-0.10(-0.35%)
Dec 26, 2007	29.29	29.32	28.86	29.25	7,179,507	-0.10(-0.33%)
Dec 24, 2007	29.00	29.38	29.00	29.35	5,984,584	+0.21(+0.71%)
Dec 21, 2007	28.83	29.39	28.72	29.14	27,048,708	+0.60(+2.09%)
Dec 20, 2007	28.99	29.00	28.22	28.55	26,841,132	-0.48(-1.65%)
Dec 19, 2007	28.81	29.11	28.71	29.02	12,423,123	+0.26(+0.89%)
Dec 18, 2007	28.77	28.93	28.51	28.77	11,911,403	+0.01(+0.03%)
Dec 17, 2007	28.81	29.04	28.66	28.76	18,541,064	-0.05(-0.18%)
Dec 14, 2007	29.01	29.11	28.80	28.81	12,942,599	-0.34(-1.16%)
Dec 13, 2007	29.15	29.32	28.83	29.15	12,081,396	-0.09(-0.30%)
Dec 12, 2007	29.58	29.77	29.03	29.24	19,883,436	-0.07(-0.23%)
Dec 11, 2007	29.69	29.83	29.25	29.30	14,170,798	-0.10(-0.35%)
Dec 10, 2007	29.57	29.82	29.35	29.41	14,861,981	-0.02(-0.08%)
Dec 07, 2007	29.40	29.69	29.35	29.43	14,096,434	+0.14(+0.48%)
Dec 06, 2007	28.78	29.42	28.78	29.29	17,033,654	+0.50(+1.74%)
Dec 05, 2007	28.91	28.93	28.52	28.79	17,820,620	+0.08(+0.28%)
Dec 04, 2007	29.18	29.30	28.66	28.71	21,775,152	-0.62(-2.13%)

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.