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 (%)
Jun 29, 2007 26.86 27.25 26.53 26.79 13,978,432 -0.07(-0.27%)
Jun 28, 2007 26.89 27.17 26.53 26.86 15,124,391 -0.01(-0.05%)
Jun 27, 2007 26.36 26.97 25.85 26.88 18,762,094 +0.52(+1.98%)
Jun 26, 2007 26.84 26.90 26.17 26.36 16,987,474 -0.33(-1.24%)
Jun 25, 2007 27.05 27.19 26.58 26.69 11,418,623 -0.18(-0.66%)
Jun 22, 2007 27.28 27.22 26.75 26.86 16,396,349 -0.42(-1.54%)
Jun 21, 2007 27.22 27.37 26.84 27.28 14,101,609 +0.06(+0.22%)
Jun 20, 2007 27.58 27.75 27.18 27.22 11,225,815 -0.35(-1.28%)
Jun 19, 2007 27.49 27.66 27.24 27.58 9,737,348 +0.13(+0.48%)
Jun 18, 2007 27.66 27.69 27.38 27.44 9,818,574 -0.21(-0.77%)
Jun 15, 2007 27.45 27.83 27.45 27.66 19,310,338 +0.27(+0.99%)
Jun 14, 2007 27.49 27.71 27.36 27.39 12,577,952 -0.10(-0.37%)
Jun 13, 2007 27.45 27.56 27.19 27.49 11,781,201 +0.18(+0.67%)
Jun 12, 2007 27.42 27.64 27.27 27.30 13,903,966 -0.22(-0.80%)
Jun 11, 2007 27.83 27.89 27.52 27.53 11,096,870 -0.30(-1.08%)
Jun 08, 2007 27.56 27.90 27.54 27.83 14,545,070 +0.21(+0.77%)
Jun 07, 2007 27.26 28.59 27.38 27.61 32,390,794 +0.24(+0.86%)
Jun 06, 2007 27.78 27.64 27.34 27.38 15,467,553 -0.40(-1.45%)
Jun 05, 2007 27.93 28.04 27.62 27.78 16,720,254 -0.29(-1.02%)
Jun 04, 2007 28.26 28.55 27.98 28.07 16,202,230 -0.26(-0.93%)
Jun 01, 2007 28.30 28.56 28.17 28.33 15,563,154 +0.01(+0.03%)
May 31, 2007 28.65 28.73 28.22 28.33 20,356,996 -0.24(-0.85%)
May 30, 2007 28.57 28.67 28.46 28.57 19,783,892 +0.00(+0.00%)
May 29, 2007 28.66 28.72 28.41 28.57 22,859,074 -0.15(-0.54%)
May 25, 2007 28.11 28.99 28.11 28.72 29,838,206 +0.58(+2.06%)
May 24, 2007 27.97 28.31 27.88 28.14 31,192,326 +0.14(+0.50%)
May 23, 2007 27.71 28.08 27.63 28.00 35,753,736 +0.38(+1.38%)
May 22, 2007 27.83 27.93 27.32 27.62 16,040,338 -0.16(-0.58%)
May 21, 2007 28.30 28.33 27.75 27.78 20,756,474 -0.49(-1.72%)
May 18, 2007 28.00 28.28 27.88 28.27 27,437,310 +0.29(+1.05%)
May 17, 2007 28.02 28.14 27.64 27.97 23,518,128 -0.04(-0.16%)
May 16, 2007 27.61 28.10 27.50 28.02 27,546,648 +0.40(+1.46%)
May 15, 2007 27.39 27.89 27.36 27.61 24,096,534 +0.16(+0.59%)
May 14, 2007 27.42 27.53 27.32 27.45 17,325,536 +0.03(+0.11%)
May 11, 2007 27.75 27.60 27.27 27.42 12,931,293 -0.12(-0.43%)
May 10, 2007 27.78 28.26 27.54 27.54 24,854,402 -0.40(-1.45%)
May 09, 2007 27.20 27.99 27.12 27.94 39,861,928 +0.74(+2.73%)
May 08, 2007 26.28 27.34 26.46 27.20 46,947,220 +0.65(+2.46%)
May 07, 2007 26.69 26.74 26.25 26.55 32,040,550 +0.13(+0.50%)
May 04, 2007 27.00 27.08 26.32 26.42 11,103,320 -0.12(-0.47%)
May 03, 2007 26.72 26.90 26.46 26.54 10,725,086 -0.16(-0.61%)
May 02, 2007 26.42 26.86 26.37 26.70 16,812,438 +0.25(+0.94%)
May 01, 2007 26.39 26.69 25.87 26.45 20,343,722 -0.18(-0.69%)
Apr 30, 2007 27.08 27.34 26.64 26.64 21,304,602 -0.36(-1.33%)
Apr 27, 2007 26.97 27.08 26.72 27.00 11,868,470 -0.10(-0.35%)
Apr 26, 2007 27.00 27.30 26.96 27.09 22,275,060 +0.13(+0.49%)
Apr 25, 2007 27.18 27.19 26.58 26.96 22,481,382 -0.02(-0.08%)
Apr 24, 2007 26.08 27.11 26.08 26.98 64,903,636 +1.19(+4.62%)
Apr 23, 2007 25.87 25.87 25.69 25.79 42,636,692 +0.09(+0.34%)
Apr 20, 2007 25.76 25.97 25.65 25.70 21,017,404 +0.04(+0.17%)
Apr 19, 2007 25.65 25.81 25.25 25.66 42,289,100 +0.25(+0.98%)
Apr 18, 2007 25.55 25.72 25.28 25.41 31,624,596 -0.11(-0.43%)
Apr 17, 2007 25.77 25.81 25.47 25.52 22,004,724 -0.17(-0.66%)
Apr 16, 2007 25.82 25.98 25.66 25.69 13,864,000 -0.13(-0.51%)
Apr 13, 2007 25.83 26.06 25.72 25.82 14,421,228 +0.07(+0.29%)
Apr 12, 2007 25.73 25.76 25.45 25.75 11,879,288 +0.01(+0.06%)
Apr 11, 2007 25.76 25.96 25.68 25.73 20,511,714 +0.01(+0.03%)
Apr 10, 2007 25.56 25.72 25.50 25.72 15,598,916 +0.07(+0.29%)
Apr 09, 2007 25.61 25.75 25.54 25.65 19,182,554 +0.12(+0.49%)
Apr 05, 2007 25.43 25.60 25.23 25.53 15,993,325 +0.10(+0.40%)
Apr 04, 2007 25.48 25.52 25.24 25.42 16,555,043 +0.22(+0.87%)
Apr 03, 2007 25.36 25.61 25.16 25.20 23,679,906 -0.10(-0.38%)
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.