Indicators

CVS Health Corp (NY: CVS )

67.18 -0.15 (-0.22%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.92	19.23	18.79	18.92	0	-0.10(-0.50%)
Feb 26, 2009	19.57	19.79	18.76	19.01	19,590,212	-0.43(-2.19%)
Feb 25, 2009	19.76	19.88	19.16	19.44	16,330,714	-0.37(-1.89%)
Feb 24, 2009	19.82	20.08	19.50	19.82	17,974,790	+0.01(+0.04%)
Feb 23, 2009	20.66	20.96	19.73	19.81	14,868,765	-0.64(-3.13%)
Feb 20, 2009	20.91	21.35	20.32	20.45	0	-0.65(-3.10%)
Feb 19, 2009	21.06	21.76	20.92	21.10	24,664,602	+1.26(+6.37%)
Feb 18, 2009	20.16	20.20	19.79	19.84	15,294,831	-0.23(-1.14%)
Feb 17, 2009	19.84	20.26	19.55	20.07	15,518,304	-0.12(-0.62%)
Feb 13, 2009	20.61	20.65	20.07	20.19	10,630,334	-0.44(-2.14%)
Feb 12, 2009	20.09	20.69	19.81	20.63	11,031,642	+0.31(+1.52%)
Feb 11, 2009	20.56	20.68	19.87	20.32	13,280,748	-0.11(-0.54%)
Feb 10, 2009	21.02	21.08	20.26	20.43	13,840,421	-0.65(-3.07%)
Feb 09, 2009	21.29	21.29	20.55	21.08	11,515,543	-0.26(-1.24%)
Feb 06, 2009	20.95	21.42	20.76	21.34	13,262,403	+0.35(+1.68%)
Feb 05, 2009	20.01	21.09	19.97	20.99	14,288,649	+0.79(+3.93%)
Feb 04, 2009	20.17	20.73	19.90	20.20	11,896,165	+0.05(+0.26%)
Feb 03, 2009	19.81	20.20	19.47	20.15	15,429,389	+0.46(+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.