Skip to main content

CVS Health Corp (NY: CVS )

58.40 -0.02 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 44.45 44.64 43.46 43.46 9,266,578 -0.91(-2.06%)
May 30, 2013 44.86 44.86 44.37 44.37 4,334,042 -0.34(-0.76%)
May 29, 2013 45.16 45.19 44.57 44.71 5,047,077 -0.73(-1.61%)
May 28, 2013 45.07 45.81 45.07 45.44 8,304,046 +0.76(+1.71%)
May 24, 2013 43.99 44.79 43.74 44.68 5,624,389 +0.66(+1.49%)
May 23, 2013 44.03 44.30 43.62 44.02 5,498,309 -0.28(-0.63%)
May 22, 2013 44.86 45.24 44.14 44.30 7,961,560 -0.61(-1.36%)
May 21, 2013 44.51 45.03 44.50 44.91 5,422,649 +0.40(+0.90%)
May 20, 2013 44.82 44.86 44.34 44.51 4,965,716 -0.35(-0.77%)
May 17, 2013 44.78 45.01 44.56 44.86 5,473,847 +0.05(+0.12%)
May 16, 2013 45.34 45.38 44.60 44.81 7,297,577 -0.74(-1.62%)
May 15, 2013 45.28 45.78 44.96 45.55 7,113,901 +1.36(+3.07%)
May 13, 2013 43.77 44.45 43.66 44.19 8,024,440 +0.39(+0.90%)
May 10, 2013 43.35 43.83 43.19 43.80 6,743,496 +0.41(+0.94%)
May 09, 2013 44.01 44.08 43.17 43.39 7,548,912 -0.60(-1.37%)
May 08, 2013 44.30 44.42 43.87 43.99 6,791,238 -0.19(-0.43%)
May 07, 2013 43.74 44.23 43.49 44.18 6,354,250 +0.45(+1.04%)
May 06, 2013 44.09 44.15 43.46 43.73 6,823,520 -0.53(-1.19%)
May 03, 2013 44.78 44.53 44.15 44.26 5,523,726 -0.23(-0.53%)
May 02, 2013 44.23 44.57 43.69 44.49 8,718,675 +0.15(+0.34%)
May 01, 2013 44.51 44.72 44.18 44.34 10,749,729 +0.43(+0.98%)
Apr 30, 2013 43.43 43.98 43.36 43.91 8,967,291 +0.56(+1.29%)
Apr 29, 2013 43.73 43.77 43.30 43.35 5,374,909 -0.22(-0.50%)
Apr 26, 2013 43.66 43.73 43.52 43.57 5,297,516 -0.16(-0.36%)
Apr 25, 2013 43.66 44.02 43.53 43.73 8,377,086 +0.27(+0.63%)
Apr 24, 2013 43.75 44.02 43.42 43.46 4,812,130 -0.33(-0.76%)
Apr 23, 2013 43.95 44.15 43.46 43.79 5,661,104 -0.07(-0.15%)
Apr 22, 2013 43.80 43.93 43.28 43.86 4,853,701 +0.08(+0.19%)
Apr 19, 2013 43.25 43.87 42.89 43.77 8,055,180 +1.02(+2.39%)
Apr 18, 2013 43.04 43.05 42.53 42.75 7,342,142 -0.26(-0.59%)
Apr 17, 2013 43.18 43.44 42.84 43.01 10,357,541 -0.32(-0.73%)
Apr 16, 2013 42.50 43.38 42.42 43.32 7,140,605 +0.99(+2.34%)
Apr 15, 2013 43.10 43.25 42.32 42.33 8,096,765 -0.91(-2.10%)
Apr 12, 2013 43.35 43.59 42.98 43.24 6,138,828 -0.18(-0.42%)
Apr 11, 2013 42.90 43.82 42.89 43.42 8,702,004 +0.60(+1.40%)
Apr 10, 2013 42.55 42.92 42.50 42.82 7,489,263 +0.29(+0.67%)
Apr 09, 2013 42.51 42.85 42.20 42.53 7,574,588 +0.11(+0.25%)
Apr 08, 2013 41.83 42.43 41.50 42.43 6,967,184 +0.60(+1.44%)
Apr 05, 2013 41.22 41.84 41.17 41.83 7,614,980 +0.22(+0.52%)
Apr 04, 2013 40.84 41.64 40.82 41.61 7,957,406 +0.92(+2.25%)
Apr 03, 2013 41.44 41.50 40.55 40.69 8,978,374 -0.83(-2.01%)
Apr 02, 2013 40.99 41.57 40.99 41.53 10,646,521 +0.53(+1.30%)
Apr 01, 2013 41.16 41.32 40.84 40.99 7,251,274 -0.35(-0.84%)
Mar 28, 2013 41.31 41.39 41.19 41.34 12,507,108 +0.00(+0.00%)
Mar 27, 2013 41.38 41.52 41.17 41.34 11,347,096 -0.23(-0.54%)
Mar 26, 2013 41.74 42.15 41.54 41.56 10,152,494 -0.01(-0.02%)
Mar 25, 2013 41.55 41.83 41.44 41.57 8,482,260 +0.08(+0.18%)
Mar 22, 2013 41.14 41.53 41.13 41.50 6,957,027 +0.41(+1.01%)
Mar 21, 2013 41.23 41.48 41.05 41.08 9,998,273 -0.38(-0.91%)
Mar 20, 2013 41.18 41.61 41.12 41.46 12,153,305 +0.58(+1.42%)
Mar 19, 2013 40.59 40.96 40.56 40.88 11,951,562 +0.44(+1.08%)
Mar 18, 2013 39.99 40.62 39.87 40.44 9,589,487 +0.17(+0.41%)
Mar 15, 2013 40.09 40.30 39.97 40.28 11,883,379 +0.24(+0.60%)
Mar 14, 2013 39.90 40.07 39.80 40.04 7,710,550 +0.27(+0.68%)
Mar 13, 2013 39.26 39.79 39.22 39.77 6,014,868 +0.62(+1.57%)
Mar 12, 2013 39.22 39.47 38.92 39.15 8,498,162 -0.41(-1.04%)
Mar 11, 2013 39.29 39.56 39.24 39.56 6,148,466 +0.26(+0.67%)
Mar 08, 2013 39.32 39.43 38.97 39.30 5,297,803 +0.14(+0.36%)
Mar 07, 2013 39.26 39.26 38.87 39.16 4,906,768 -0.10(-0.25%)
Mar 06, 2013 39.53 39.61 39.20 39.26 6,681,727 -0.06(-0.15%)
Mar 05, 2013 39.10 39.41 39.00 39.32 7,128,730 +0.32(+0.83%)
Mar 04, 2013 38.64 38.99 38.53 38.99 4,167,317 +0.23(+0.60%)
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.