Skip to main content

CVS Health Corp (NY: CVS )

80.00 +0.57 (+0.71%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 22.01 22.33 21.82 21.95 4,161,040 +0.05(+0.24%)
Mar 30, 2006 22.06 22.12 21.87 21.90 5,519,572 -0.19(-0.86%)
Mar 29, 2006 21.94 22.21 21.80 22.09 4,361,452 +0.28(+1.28%)
Mar 28, 2006 22.06 22.06 21.61 21.81 3,907,157 -0.07(-0.30%)
Mar 27, 2006 21.69 22.01 21.69 21.88 6,252,648 +0.53(+2.48%)
Mar 24, 2006 21.62 21.69 21.33 21.35 4,688,262 -0.32(-1.49%)
Mar 23, 2006 21.73 21.91 21.66 21.67 3,736,405 +0.01(+0.07%)
Mar 22, 2006 20.87 21.80 20.87 21.66 4,480,502 -0.11(-0.51%)
Mar 21, 2006 22.03 22.03 21.65 21.77 4,427,712 -0.15(-0.70%)
Mar 20, 2006 21.86 22.04 21.79 21.92 4,617,648 +0.17(+0.78%)
Mar 17, 2006 21.72 21.85 21.68 21.76 6,447,755 +0.00(+0.00%)
Mar 16, 2006 21.96 22.18 21.68 21.76 6,496,327 -0.08(-0.37%)
Mar 15, 2006 21.68 22.13 21.61 21.84 12,538,631 -0.63(-2.81%)
Mar 14, 2006 22.09 22.59 22.06 22.47 5,974,275 +0.37(+1.70%)
Mar 13, 2006 22.29 22.59 22.06 22.09 3,404,697 -0.25(-1.12%)
Mar 10, 2006 22.26 22.45 22.01 22.34 4,333,288 +0.21(+0.93%)
Mar 09, 2006 22.23 22.77 22.01 22.14 10,647,299 +0.04(+0.17%)
Mar 08, 2006 21.39 22.24 21.31 22.10 11,531,263 +0.85(+3.98%)
Mar 07, 2006 20.80 21.28 20.68 21.26 5,591,818 +0.36(+1.72%)
Mar 06, 2006 21.13 21.26 20.81 20.90 2,602,776 -0.20(-0.94%)
Mar 03, 2006 21.37 21.54 21.05 21.09 3,739,534 -0.28(-1.31%)
Mar 02, 2006 21.31 21.86 21.22 21.37 5,779,441 +0.01(+0.07%)
Mar 01, 2006 20.95 21.45 20.90 21.36 4,751,664 +0.54(+2.58%)
Feb 28, 2006 21.20 21.16 20.80 20.82 3,449,052 -0.37(-1.77%)
Feb 27, 2006 20.68 21.29 20.67 21.20 3,672,730 +0.46(+2.23%)
Feb 24, 2006 20.95 20.95 20.58 20.73 3,384,561 -0.21(-1.02%)
Feb 23, 2006 20.86 21.10 20.84 20.95 4,006,615 +0.03(+0.14%)
Feb 22, 2006 20.83 20.99 20.65 20.92 4,343,084 +0.21(+0.99%)
Feb 21, 2006 21.02 21.17 20.60 20.71 4,340,771 -0.31(-1.47%)
Feb 17, 2006 21.31 21.32 20.86 21.02 6,281,493 -0.37(-1.72%)
Feb 16, 2006 21.19 21.53 21.16 21.39 4,577,919 +0.09(+0.41%)
Feb 15, 2006 20.95 21.42 20.79 21.30 4,339,547 +0.27(+1.29%)
Feb 14, 2006 20.53 21.04 20.37 21.03 4,841,870 +0.51(+2.51%)
Feb 13, 2006 20.54 20.65 20.36 20.51 2,544,815 +0.01(+0.04%)
Feb 10, 2006 20.56 20.64 20.32 20.51 3,448,916 +0.02(+0.11%)
Feb 09, 2006 20.86 20.95 20.43 20.48 4,345,261 -0.24(-1.17%)
Feb 08, 2006 20.75 20.96 20.47 20.73 4,925,138 -0.11(-0.53%)
Feb 07, 2006 21.04 21.09 20.76 20.84 4,484,040 -0.25(-1.19%)
Feb 06, 2006 21.45 21.50 20.78 21.09 5,724,202 -0.40(-1.85%)
Feb 03, 2006 20.92 21.61 20.91 21.48 12,054,948 +0.38(+1.81%)
Feb 02, 2006 20.65 21.17 20.65 21.10 10,843,358 +0.68(+3.35%)
Feb 01, 2006 20.32 20.53 20.18 20.42 7,296,616 +0.01(+0.07%)
Jan 31, 2006 20.50 20.59 20.30 20.40 6,675,787 -0.07(-0.36%)
Jan 30, 2006 20.73 20.84 20.47 20.48 8,869,711 -0.15(-0.75%)
Jan 27, 2006 20.93 20.95 20.52 20.63 9,455,709 +0.34(+1.67%)
Jan 26, 2006 20.41 20.45 20.17 20.29 10,136,812 +0.17(+0.84%)
Jan 25, 2006 20.28 20.49 19.98 20.12 7,324,236 +0.01(+0.07%)
Jan 24, 2006 19.84 20.24 19.82 20.11 10,482,126 +0.29(+1.48%)
Jan 23, 2006 19.84 19.95 19.43 19.82 10,415,594 -0.12(-0.63%)
Jan 20, 2006 20.09 20.11 19.68 19.94 6,826,538 -0.22(-1.09%)
Jan 19, 2006 19.84 20.26 19.84 20.16 6,130,741 +0.17(+0.85%)
Jan 18, 2006 19.84 20.07 19.77 19.99 8,517,594 +0.25(+1.27%)
Jan 17, 2006 19.54 19.84 19.50 19.74 5,601,886 +0.08(+0.41%)
Jan 13, 2006 19.82 19.94 19.51 19.66 4,903,232 -0.18(-0.93%)
Jan 12, 2006 19.93 20.02 19.75 19.84 5,256,709 -0.05(-0.26%)
Jan 11, 2006 20.15 20.15 19.74 19.90 8,279,630 -0.05(-0.26%)
Jan 10, 2006 19.67 20.01 19.60 19.95 6,474,966 +0.14(+0.71%)
Jan 09, 2006 19.76 19.90 19.70 19.81 6,515,647 -0.14(-0.70%)
Jan 06, 2006 19.84 19.97 19.68 19.95 7,653,630 +0.11(+0.56%)
Jan 05, 2006 19.54 20.16 19.51 19.84 11,465,276 +0.47(+2.43%)
Jan 04, 2006 19.48 19.54 19.33 19.37 6,448,027 +0.00(+0.00%)
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.