Indicators

CVS Health Corp (NY: CVS )

57.51 -0.89 (-1.52%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.40	18.71	18.28	18.40	0	-0.09(-0.50%)
Feb 26, 2009	19.03	19.24	18.24	18.49	20,142,466	-0.41(-2.19%)
Feb 25, 2009	19.22	19.34	18.64	18.91	16,791,080	-0.36(-1.89%)
Feb 24, 2009	19.27	19.53	18.96	19.27	18,481,504	+0.01(+0.04%)
Feb 23, 2009	20.09	20.39	19.19	19.26	15,287,919	-0.62(-3.13%)
Feb 20, 2009	20.34	20.77	19.76	19.89	0	-0.64(-3.10%)
Feb 19, 2009	20.48	21.17	20.34	20.52	25,359,902	+1.23(+6.37%)
Feb 18, 2009	19.61	19.65	19.24	19.29	15,725,996	-0.22(-1.14%)
Feb 17, 2009	19.30	19.70	19.01	19.51	15,955,768	-0.12(-0.62%)
Feb 13, 2009	20.04	20.09	19.52	19.64	10,930,006	-0.43(-2.14%)
Feb 12, 2009	19.54	20.12	19.26	20.07	11,342,627	+0.30(+1.52%)
Feb 11, 2009	20.00	20.11	19.33	19.77	13,655,135	-0.11(-0.54%)
Feb 10, 2009	20.44	20.50	19.71	19.87	14,230,586	-0.63(-3.07%)
Feb 09, 2009	20.71	20.71	19.99	20.50	11,840,169	-0.26(-1.24%)
Feb 06, 2009	20.37	20.83	20.19	20.76	13,636,273	+0.34(+1.68%)
Feb 05, 2009	19.46	20.52	19.42	20.42	14,691,450	+0.77(+3.93%)
Feb 04, 2009	19.61	20.16	19.36	19.64	12,231,521	+0.05(+0.26%)
Feb 03, 2009	19.26	19.64	18.94	19.59	15,864,347	+0.44(+2.31%)

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.