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 30, 2008 31.69 31.69 31.22 31.45 8,830,465 -0.12(-0.37%)
May 29, 2008 31.09 31.86 31.09 31.57 8,212,761 +0.37(+1.18%)
May 28, 2008 31.02 31.36 30.91 31.20 7,944,954 +0.32(+1.05%)
May 27, 2008 31.05 31.31 30.60 30.88 9,696,153 -0.10(-0.33%)
May 26, 2008 31.21 31.46 30.96 30.98 0 +0.00(+0.00%)
May 23, 2008 31.21 31.46 30.96 30.98 11,379,372 -0.32(-1.03%)
May 22, 2008 30.87 31.61 30.87 31.30 12,231,734 +0.46(+1.48%)
May 21, 2008 31.49 31.71 30.68 30.85 17,480,136 -0.53(-1.69%)
May 20, 2008 31.52 31.70 31.09 31.38 8,058,563 -0.24(-0.74%)
May 19, 2008 31.86 32.16 31.50 31.61 10,111,975 -0.30(-0.94%)
May 16, 2008 31.77 31.99 31.36 31.91 12,979,265 +0.17(+0.53%)
May 15, 2008 30.96 31.94 30.77 31.74 17,767,408 +0.73(+2.37%)
May 14, 2008 30.42 31.25 30.21 31.01 13,577,585 +0.78(+2.58%)
May 13, 2008 30.41 30.44 29.98 30.23 10,839,235 -0.04(-0.15%)
May 12, 2008 30.40 30.62 30.15 30.27 9,519,897 -0.11(-0.36%)
May 09, 2008 30.35 30.49 29.97 30.38 3,446,988 -0.13(-0.43%)
May 08, 2008 30.58 30.77 29.59 30.52 9,515,535 -0.01(-0.02%)
May 07, 2008 30.58 30.77 30.28 30.52 10,164,248 +0.01(+0.05%)
May 06, 2008 30.15 30.68 30.05 30.51 12,209,444 -0.22(-0.72%)
May 05, 2008 30.11 30.98 29.59 30.73 15,493,385 +1.01(+3.41%)
May 02, 2008 30.21 30.76 29.57 29.72 18,482,430 -0.26(-0.88%)
May 01, 2008 29.47 30.06 28.68 29.98 24,067,046 +0.31(+1.04%)
Apr 30, 2008 30.58 30.65 29.63 29.67 14,156,362 -0.66(-2.18%)
Apr 29, 2008 30.13 30.50 30.08 30.33 8,656,856 +0.18(+0.58%)
Apr 28, 2008 29.86 30.41 29.86 30.16 10,845,905 +0.07(+0.24%)
Apr 25, 2008 30.06 30.24 29.66 30.08 10,599,293 +0.13(+0.44%)
Apr 24, 2008 29.97 30.17 29.62 29.95 8,845,077 +0.08(+0.27%)
Apr 23, 2008 29.41 30.01 29.22 29.87 8,983,693 +0.56(+1.91%)
Apr 22, 2008 29.40 29.69 29.01 29.31 8,399,933 -0.18(-0.60%)
Apr 21, 2008 29.76 29.82 29.20 29.49 8,545,500 -0.34(-1.13%)
Apr 18, 2008 29.97 30.15 29.66 29.83 10,123,281 +0.12(+0.40%)
Apr 17, 2008 29.36 29.78 29.33 29.71 7,565,816 +0.20(+0.67%)
Apr 16, 2008 29.47 29.56 29.16 29.51 10,595,695 +0.26(+0.90%)
Apr 15, 2008 29.40 29.47 28.94 29.25 9,480,598 -0.02(-0.08%)
Apr 14, 2008 29.44 29.69 29.07 29.27 8,013,360 -0.24(-0.82%)
Apr 11, 2008 29.88 30.16 29.47 29.51 9,658,420 -0.68(-2.24%)
Apr 10, 2008 29.77 30.38 29.61 30.19 11,993,741 +0.35(+1.18%)
Apr 09, 2008 29.89 30.05 29.65 29.83 10,397,174 -0.21(-0.71%)
Apr 08, 2008 29.97 30.19 29.84 30.05 9,137,995 -0.08(-0.27%)
Apr 07, 2008 29.77 30.49 29.77 30.13 12,822,149 +0.51(+1.71%)
Apr 04, 2008 29.39 29.74 29.12 29.62 7,908,776 +0.32(+1.10%)
Apr 03, 2008 29.22 29.77 29.20 29.30 10,293,958 -0.09(-0.30%)
Apr 02, 2008 30.23 30.27 29.27 29.38 11,994,322 -0.87(-2.89%)
Apr 01, 2008 29.99 30.42 29.72 30.26 14,204,333 +0.49(+1.63%)
Mar 31, 2008 30.00 30.39 29.73 29.77 12,449,356 -0.25(-0.83%)
Mar 28, 2008 30.21 30.48 29.97 30.02 7,512,859 -0.03(-0.10%)
Mar 27, 2008 30.37 30.49 30.02 30.05 13,920,425 -0.26(-0.87%)
Mar 26, 2008 30.15 30.43 29.59 30.32 11,026,575 +0.07(+0.24%)
Mar 25, 2008 30.11 30.52 29.69 30.24 14,581,024 +0.17(+0.56%)
Mar 24, 2008 29.36 30.20 29.30 30.08 16,715,789 +0.79(+2.69%)
Mar 21, 2008 28.80 29.54 28.39 29.29 21,728,370 -0.00(-0.00%)
Mar 20, 2008 28.80 29.54 28.39 29.29 21,728,234 +0.52(+1.82%)
Mar 19, 2008 28.93 29.40 28.77 28.77 13,665,774 -0.08(-0.28%)
Mar 18, 2008 27.68 28.87 27.68 28.85 14,895,068 +1.27(+4.61%)
Mar 17, 2008 27.65 28.99 27.49 27.58 18,910,596 -0.80(-2.82%)
Mar 14, 2008 29.51 29.51 28.00 28.38 16,870,422 -0.98(-3.33%)
Mar 13, 2008 28.60 29.47 28.58 29.36 17,754,856 +0.42(+1.45%)
Mar 12, 2008 29.22 29.47 28.86 28.94 12,078,121 -0.27(-0.93%)
Mar 11, 2008 29.00 29.27 28.63 29.21 15,573,283 +0.79(+2.79%)
Mar 10, 2008 28.64 29.12 28.22 28.41 10,073,543 -0.18(-0.64%)
Mar 07, 2008 28.64 29.02 28.34 28.60 9,341,881 -0.21(-0.74%)
Mar 06, 2008 29.52 29.66 28.81 28.81 11,738,764 -0.79(-2.68%)
Mar 05, 2008 30.13 30.18 29.42 29.61 12,039,450 -0.47(-1.56%)
Mar 04, 2008 29.24 30.24 29.24 30.08 15,465,816 +0.61(+2.07%)
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.