Skip to main content

CVS Health Corp (NY: CVS )

79.76 +0.33 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 25.58 25.84 25.22 25.58 25,897,360 +0.03(+0.12%)
May 27, 2010 25.17 25.56 25.08 25.55 16,176,464 +0.61(+2.43%)
May 26, 2010 25.25 25.38 24.85 24.94 135 -0.22(-0.88%)
May 25, 2010 24.46 25.19 24.42 25.16 89,748 +0.09(+0.35%)
May 24, 2010 25.21 25.36 25.02 25.08 12,479,636 -0.26(-1.02%)
May 21, 2010 24.54 25.34 24.51 25.33 20,093,394 +0.33(+1.30%)
May 20, 2010 25.08 25.41 24.92 25.01 270 -0.81(-3.12%)
May 19, 2010 25.89 25.90 25.55 25.81 16,020,993 -0.18(-0.71%)
May 18, 2010 26.64 26.64 25.87 26.00 218,679 -0.49(-1.87%)
May 17, 2010 26.50 26.58 26.04 26.49 9,151,457 +0.07(+0.25%)
May 14, 2010 26.43 26.92 26.26 26.43 14,109,458 -0.53(-1.97%)
May 13, 2010 26.80 27.20 26.48 26.96 12,667,772 +0.13(+0.50%)
May 12, 2010 26.46 26.87 26.35 26.83 8,990,273 +0.42(+1.59%)
May 11, 2010 26.69 26.89 26.33 26.41 32,468 -0.31(-1.16%)
May 10, 2010 26.50 26.77 26.39 26.72 12,275,530 +0.97(+3.76%)
May 07, 2010 25.98 26.22 25.06 25.75 21,513,436 -0.27(-1.05%)
May 06, 2010 26.04 26.81 24.77 26.02 4,603 -1.08(-3.99%)
May 05, 2010 27.14 27.20 26.52 27.10 12,990,131 +0.01(+0.04%)
May 04, 2010 27.03 27.62 26.79 27.09 1,489 -0.30(-1.08%)
May 03, 2010 27.32 27.65 27.09 27.39 12,823,794 +0.12(+0.43%)
Apr 30, 2010 27.43 27.93 27.23 27.27 17,337,676 -0.25(-0.91%)
Apr 29, 2010 27.56 27.79 27.48 27.52 11,477,008 +0.11(+0.40%)
Apr 28, 2010 26.88 27.68 26.85 27.41 21,137,098 +0.63(+2.34%)
Apr 27, 2010 27.11 27.34 26.74 26.78 135 -0.45(-1.65%)
Apr 26, 2010 27.27 27.42 27.15 27.23 14,501,135 -0.10(-0.38%)
Apr 23, 2010 27.18 27.40 26.97 27.34 12,161,252 +0.13(+0.49%)
Apr 22, 2010 27.25 27.39 27.03 27.20 10,710,778 -0.05(-0.19%)
Apr 21, 2010 27.26 27.62 27.03 27.26 101,085 -0.16(-0.57%)
Apr 20, 2010 27.30 27.58 27.30 27.41 379 +0.13(+0.46%)
Apr 19, 2010 27.25 27.42 27.04 27.29 10,574,066 -0.08(-0.30%)
Apr 16, 2010 27.47 27.80 27.35 27.37 18,336,862 -0.17(-0.62%)
Apr 15, 2010 27.39 27.77 27.29 27.54 14,219,042 +0.08(+0.30%)
Apr 14, 2010 27.31 27.50 27.18 27.46 12,761,941 +0.06(+0.22%)
Apr 13, 2010 27.15 27.45 26.96 27.40 11,081,875 +0.15(+0.54%)
Apr 12, 2010 27.21 27.41 27.15 27.25 12,636,654 -0.18(-0.67%)
Apr 09, 2010 26.79 27.46 26.79 27.43 15,305,940 +0.56(+2.08%)
Apr 08, 2010 26.24 27.06 26.21 26.87 18,553,776 +0.60(+2.27%)
Apr 07, 2010 26.40 26.42 26.19 26.28 11,689,306 -0.14(-0.53%)
Apr 06, 2010 26.44 26.54 26.31 26.42 9,772,413 -0.05(-0.19%)
Apr 05, 2010 26.72 26.75 26.42 26.47 13,154,624 -0.23(-0.86%)
Apr 01, 2010 26.62 26.70 26.70 26.70 19,521,262 -0.24(-0.90%)
Mar 31, 2010 27.20 27.24 26.88 26.94 10,587,965 -0.35(-1.27%)
Mar 30, 2010 27.32 27.50 27.18 27.29 11,061,162 -0.03(-0.11%)
Mar 29, 2010 27.12 27.37 26.90 27.32 17,889,152 +0.21(+0.76%)
Mar 26, 2010 26.89 27.26 26.89 27.11 20,326,626 +0.27(+1.02%)
Mar 25, 2010 26.31 26.93 26.29 26.84 20,613,210 +0.67(+2.56%)
Mar 24, 2010 26.46 26.60 26.10 26.17 14,024,513 -0.30(-1.14%)
Mar 23, 2010 26.09 26.53 25.95 26.47 15,735,427 +0.54(+2.07%)
Mar 22, 2010 25.41 26.00 25.30 25.93 17,796,286 +0.47(+1.85%)
Mar 19, 2010 25.91 25.98 25.22 25.46 22,307,338 -0.40(-1.54%)
Mar 18, 2010 26.02 26.02 25.75 25.86 9,846,721 -0.09(-0.34%)
Mar 17, 2010 25.78 26.09 25.66 25.95 10,385,194 +0.21(+0.80%)
Mar 16, 2010 25.59 25.86 25.50 25.74 10,668,086 +0.15(+0.58%)
Mar 15, 2010 25.48 25.60 25.37 25.59 7,667,326 +0.07(+0.29%)
Mar 12, 2010 25.60 25.66 25.38 25.52 8,590,266 -0.02(-0.09%)
Mar 11, 2010 25.66 25.72 25.37 25.54 11,709,287 -0.14(-0.55%)
Mar 10, 2010 25.53 25.80 25.45 25.68 8,943,561 +0.13(+0.49%)
Mar 09, 2010 25.62 25.79 25.47 25.56 9,034,688 -0.11(-0.43%)
Mar 08, 2010 25.86 25.91 25.62 25.67 6,392,589 -0.15(-0.57%)
Mar 05, 2010 25.73 25.91 25.59 25.81 9,327,955 +0.12(+0.46%)
Mar 04, 2010 25.60 25.86 25.50 25.70 14,643,793 +0.10(+0.37%)
Mar 03, 2010 25.44 25.78 25.40 25.60 11,418,589 +0.07(+0.26%)
Mar 02, 2010 25.40 25.61 25.32 25.53 13,405,269 +0.18(+0.70%)
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.