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 (%)
Nov 29, 2002 4.930 5.007 4.915 4.939 2,395,152 -0.00(-0.07%)
Nov 27, 2002 4.805 4.970 4.790 4.943 5,455,897 +0.16(+3.34%)
Nov 26, 2002 4.768 4.833 4.741 4.783 6,401,223 -0.02(-0.46%)
Nov 25, 2002 4.827 4.829 4.612 4.805 14,075,671 +0.01(+0.31%)
Nov 22, 2002 4.814 4.847 4.777 4.790 11,582,013 +0.01(+0.27%)
Nov 21, 2002 4.943 4.959 4.684 4.777 16,557,356 -0.20(-4.06%)
Nov 20, 2002 4.980 4.992 4.889 4.980 5,760,937 -0.01(-0.18%)
Nov 19, 2002 5.022 5.082 4.886 4.989 4,074,915 -0.03(-0.62%)
Nov 18, 2002 5.172 5.213 5.003 5.020 4,188,659 -0.15(-2.85%)
Nov 15, 2002 5.095 5.240 5.090 5.167 5,404,739 +0.04(+0.72%)
Nov 14, 2002 5.005 5.163 4.963 5.130 6,816,742 +0.23(+4.65%)
Nov 13, 2002 4.867 5.048 4.787 4.902 4,413,970 -0.01(-0.22%)
Nov 12, 2002 4.866 5.033 4.834 4.913 3,612,321 +0.07(+1.44%)
Nov 11, 2002 4.946 4.972 4.833 4.844 3,627,559 -0.10(-2.08%)
Nov 08, 2002 5.071 5.075 4.928 4.946 5,715,222 -0.11(-2.18%)
Nov 07, 2002 5.071 5.106 5.027 5.057 5,009,085 -0.01(-0.11%)
Nov 06, 2002 5.099 5.114 5.016 5.062 8,470,655 +0.02(+0.36%)
Nov 05, 2002 4.970 5.071 4.943 5.044 7,383,557 +0.06(+1.10%)
Nov 04, 2002 5.145 5.169 4.972 4.989 7,515,804 -0.15(-2.90%)
Nov 01, 2002 5.104 5.160 4.998 5.138 5,261,607 +0.04(+0.83%)
Oct 31, 2002 5.000 5.163 4.897 5.095 8,838,009 +0.10(+1.91%)
Oct 30, 2002 5.007 5.060 4.889 5.000 10,339,265 +0.01(+0.22%)
Oct 29, 2002 4.974 5.062 4.917 4.989 5,692,909 +0.02(+0.37%)
Oct 28, 2002 5.145 5.163 4.932 4.970 5,696,991 -0.15(-3.01%)
Oct 25, 2002 5.053 5.152 4.987 5.125 4,452,611 +0.08(+1.64%)
Oct 24, 2002 5.145 5.161 4.989 5.042 3,493,407 -0.09(-1.72%)
Oct 23, 2002 5.040 5.154 5.000 5.130 5,155,755 +0.09(+1.79%)
Oct 22, 2002 5.025 5.097 4.959 5.040 4,563,633 -0.04(-0.76%)
Oct 21, 2002 5.090 5.097 4.934 5.079 5,837,402 -0.01(-0.22%)
Oct 18, 2002 5.136 5.143 5.053 5.090 3,705,656 -0.06(-1.07%)
Oct 17, 2002 5.191 5.213 5.099 5.145 6,011,283 -0.01(-0.18%)
Oct 16, 2002 5.237 5.318 5.108 5.154 5,096,706 -0.12(-2.26%)
Oct 15, 2002 5.117 5.292 5.101 5.274 5,797,401 +0.28(+5.51%)
Oct 14, 2002 4.998 5.132 4.970 4.998 3,410,956 +0.00(+0.00%)
Oct 11, 2002 4.814 5.033 4.805 4.998 4,235,735 +0.20(+4.25%)
Oct 10, 2002 4.759 4.869 4.687 4.794 7,006,134 +0.06(+1.32%)
Oct 09, 2002 4.792 4.816 4.673 4.731 8,882,908 -0.03(-0.54%)
Oct 08, 2002 4.980 5.020 4.603 4.757 14,867,796 +0.35(+7.87%)
Oct 07, 2002 4.524 4.579 4.371 4.410 54,422 -0.11(-2.52%)
Oct 04, 2002 4.568 4.630 4.366 4.524 6,058,087 -0.04(-0.81%)
Oct 03, 2002 4.539 4.663 4.447 4.561 6,896,472 +0.00(+0.08%)
Oct 02, 2002 4.447 4.731 4.437 4.557 6,707,080 +0.05(+1.18%)
Oct 01, 2002 4.660 4.660 4.232 4.504 15,914,077 -0.15(-3.31%)
Sep 30, 2002 5.033 5.033 4.502 4.658 13,308,852 -0.37(-7.45%)
Sep 27, 2002 5.277 5.356 5.031 5.033 4,109,474 -0.28(-5.22%)
Sep 26, 2002 5.121 5.332 5.093 5.310 5,938,356 +0.24(+4.67%)
Sep 25, 2002 4.888 5.110 4.880 5.073 5,580,525 +0.24(+4.86%)
Sep 24, 2002 4.961 5.031 4.770 4.838 7,983,841 -0.17(-3.45%)
Sep 23, 2002 4.961 5.033 4.930 5.011 4,347,030 -0.05(-0.91%)
Sep 20, 2002 5.044 5.093 4.961 5.057 4,975,071 +0.03(+0.66%)
Sep 19, 2002 5.093 5.112 4.972 5.024 3,168,774 -0.07(-1.37%)
Sep 18, 2002 5.053 5.139 4.851 5.093 7,661,930 -0.12(-2.39%)
Sep 17, 2002 5.465 5.492 5.206 5.218 3,255,306 -0.21(-3.96%)
Sep 16, 2002 5.455 5.498 5.338 5.433 3,158,706 -0.03(-0.47%)
Sep 13, 2002 5.356 5.522 5.351 5.459 4,032,466 +0.02(+0.44%)
Sep 12, 2002 5.422 5.490 5.319 5.435 5,357,119 +0.01(+0.27%)
Sep 11, 2002 5.485 5.527 5.417 5.421 1,641,123 -0.03(-0.61%)
Sep 10, 2002 5.443 5.474 5.402 5.454 2,782,915 +0.04(+0.75%)
Sep 09, 2002 5.334 5.472 5.268 5.413 3,083,874 +0.07(+1.24%)
Sep 06, 2002 5.154 5.376 5.136 5.347 4,504,584 +0.22(+4.38%)
Sep 05, 2002 5.189 5.196 5.064 5.123 5,102,420 -0.11(-2.14%)
Sep 04, 2002 5.237 5.296 5.082 5.235 7,445,871 -0.02(-0.35%)
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.