Indicators

CVS Health Corp (NY: CVS )

55.68 +0.77 (+1.40%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.