Skip to main content

CVS Health Corp (NY: CVS )

58.54 +0.71 (+1.23%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 8.865 8.930 8.788 8.857 4,814,279 -0.01(-0.08%)
Feb 25, 2005 8.783 8.879 8.712 8.865 6,435,916 +0.08(+0.93%)
Feb 24, 2005 8.550 8.783 8.514 8.783 5,172,361 +0.24(+2.83%)
Feb 23, 2005 8.488 8.580 8.486 8.541 2,904,601 +0.05(+0.63%)
Feb 22, 2005 8.644 8.653 8.473 8.488 3,041,308 -0.16(-1.81%)
Feb 18, 2005 8.678 8.694 8.596 8.644 3,664,084 -0.02(-0.29%)
Feb 17, 2005 8.706 8.751 8.651 8.669 4,272,233 -0.01(-0.16%)
Feb 16, 2005 8.621 8.690 8.601 8.683 3,982,504 +0.05(+0.62%)
Feb 15, 2005 8.699 8.713 8.550 8.630 6,168,691 -0.07(-0.84%)
Feb 14, 2005 8.852 8.875 8.696 8.703 4,946,767 -0.17(-1.88%)
Feb 11, 2005 8.731 8.889 4.888 8.870 7,318,323 +0.15(+1.75%)
Feb 10, 2005 8.657 8.744 8.605 8.717 4,547,616 +0.06(+0.74%)
Feb 09, 2005 8.781 8.799 8.628 8.653 3,769,849 -0.11(-1.30%)
Feb 08, 2005 8.781 8.811 8.735 8.767 4,624,127 -0.02(-0.26%)
Feb 07, 2005 8.870 8.888 8.774 8.790 5,413,145 -0.07(-0.80%)
Feb 04, 2005 8.745 8.889 8.683 8.861 9,680,316 +0.12(+1.34%)
Feb 03, 2005 8.603 8.772 8.596 8.744 9,120,830 +0.17(+1.93%)
Feb 02, 2005 8.425 8.687 8.345 8.578 15,701,329 +0.31(+3.72%)
Feb 01, 2005 8.260 8.303 8.225 8.271 8,496,366 +0.03(+0.39%)
Jan 31, 2005 8.177 8.241 8.159 8.239 4,676,447 +0.09(+1.16%)
Jan 28, 2005 8.157 8.196 8.102 8.145 5,013,995 +0.03(+0.39%)
Jan 27, 2005 8.052 8.141 8.031 8.113 4,531,864 +0.02(+0.31%)
Jan 26, 2005 8.123 8.138 8.056 8.088 3,507,405 -0.01(-0.15%)
Jan 25, 2005 8.013 8.109 8.006 8.100 4,474,481 +0.08(+1.02%)
Jan 24, 2005 8.097 8.138 8.008 8.018 6,592,032 -0.14(-1.70%)
Jan 21, 2005 8.278 8.292 8.150 8.157 4,856,754 -0.14(-1.67%)
Jan 20, 2005 8.372 8.374 8.283 8.296 4,933,827 -0.10(-1.25%)
Jan 19, 2005 8.425 8.470 8.395 8.401 5,370,108 -0.04(-0.51%)
Jan 18, 2005 8.354 8.456 8.317 8.443 7,359,673 +0.09(+1.06%)
Jan 14, 2005 8.296 8.372 8.273 8.354 6,015,106 +0.06(+0.69%)
Jan 13, 2005 8.369 8.369 8.269 8.297 4,969,270 -0.07(-0.85%)
Jan 12, 2005 8.354 8.392 8.312 8.369 5,501,752 -0.01(-0.06%)
Jan 11, 2005 8.145 8.408 8.127 8.374 10,536,563 +0.20(+2.39%)
Jan 10, 2005 8.150 8.255 8.139 8.178 4,966,176 +0.05(+0.57%)
Jan 07, 2005 8.040 8.168 8.027 8.132 4,232,852 +0.09(+1.08%)
Jan 06, 2005 8.043 8.065 7.994 8.045 4,145,090 +0.00(+0.02%)
Jan 05, 2005 7.908 8.050 7.828 8.043 7,302,852 +0.14(+1.71%)
Jan 04, 2005 8.043 8.066 7.892 7.908 5,868,835 -0.09(-1.13%)
Jan 03, 2005 8.070 8.114 7.990 7.999 7,193,149 -0.01(-0.16%)
Dec 31, 2004 8.043 8.043 7.935 8.011 5,615,956 -0.04(-0.53%)
Dec 30, 2004 8.070 8.102 8.043 8.054 2,045,822 +0.02(+0.24%)
Dec 29, 2004 7.967 8.070 7.967 8.034 2,529,360 +0.03(+0.42%)
Dec 28, 2004 7.969 8.010 7.942 8.001 2,842,998 +0.04(+0.49%)
Dec 27, 2004 8.022 8.063 7.947 7.962 4,010,352 -0.04(-0.49%)
Dec 23, 2004 7.997 8.052 7.981 8.001 3,060,435 +0.01(+0.11%)
Dec 22, 2004 7.951 8.050 7.910 7.992 4,749,864 +0.06(+0.74%)
Dec 21, 2004 7.910 7.994 7.851 7.933 4,445,789 +0.04(+0.52%)
Dec 20, 2004 7.850 7.903 7.794 7.892 4,414,847 +0.04(+0.54%)
Dec 17, 2004 7.937 7.976 7.791 7.850 7,969,228 -0.13(-1.63%)
Dec 16, 2004 7.946 8.001 7.937 7.979 5,880,087 +0.02(+0.20%)
Dec 15, 2004 7.967 8.081 7.933 7.963 4,378,842 +0.01(+0.11%)
Dec 14, 2004 8.026 8.045 7.930 7.954 9,339,111 -0.11(-1.39%)
Dec 13, 2004 8.026 8.084 7.963 8.066 2,682,382 +0.04(+0.53%)
Dec 10, 2004 8.210 8.210 7.976 8.024 3,194,892 -0.04(-0.51%)
Dec 09, 2004 8.162 8.162 7.960 8.065 3,975,472 +0.04(+0.44%)
Dec 08, 2004 7.853 8.061 7.853 8.029 5,004,712 +0.16(+2.06%)
Dec 07, 2004 7.954 8.020 7.842 7.867 8,878,077 -0.18(-2.19%)
Dec 06, 2004 8.114 8.118 7.969 8.043 5,359,700 -0.09(-1.11%)
Dec 03, 2004 8.159 8.207 8.043 8.134 3,882,646 -0.02(-0.28%)
Dec 02, 2004 8.177 8.225 8.038 8.157 3,455,929 -0.04(-0.52%)
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.