Indicators

CVS Health Corp (NY: CVS )

54.91 -0.83 (-1.49%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	20.17	20.56	19.88	20.20	12,514,080	+0.14(+0.70%)
Mar 30, 2009	20.29	20.47	19.73	20.07	11,310,683	-0.96(-4.55%)
Mar 26, 2009	21.29	21.31	20.54	21.02	21,967,606	-0.46(-2.12%)
Mar 25, 2009	20.98	21.86	20.83	21.48	14,096,296	+0.50(+2.38%)
Mar 24, 2009	20.61	21.37	20.40	20.98	16,737,324	+0.13(+0.63%)
Mar 23, 2009	20.37	20.87	20.18	20.84	15,412,348	+1.23(+6.26%)
Mar 20, 2009	19.62	20.01	19.46	19.62	16,931,836	-0.18(-0.93%)
Mar 19, 2009	20.32	20.32	19.37	19.80	13,352,762	-0.38(-1.89%)
Mar 18, 2009	20.26	20.83	19.96	20.18	18,988,912	-0.15(-0.72%)
Mar 17, 2009	19.73	20.33	19.64	20.33	10,203,465	+0.59(+2.98%)
Mar 16, 2009	19.68	20.21	19.52	19.74	11,756,346	+0.24(+1.24%)
Mar 13, 2009	19.29	20.03	19.00	19.50	0	+0.30(+1.57%)
Mar 12, 2009	18.54	19.26	18.37	19.20	12,316,357	+0.66(+3.57%)
Mar 11, 2009	18.39	18.93	18.36	18.54	15,800,010	+0.22(+1.20%)
Mar 10, 2009	17.85	18.41	17.62	18.32	21,048,682	+0.69(+3.92%)
Mar 09, 2009	17.79	18.07	17.45	17.62	12,412,455	-0.35(-1.96%)
Mar 06, 2009	18.25	18.44	17.47	17.98	0	-0.17(-0.93%)
Mar 05, 2009	18.51	18.69	17.98	18.15	18,778,616	-0.65(-3.48%)
Mar 04, 2009	18.27	19.18	17.97	18.80	22,132,640	+0.18(+0.99%)

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.