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 (%)
Jan 31, 2003 4.042 4.189 4.026 4.156 14,164,380 +0.12(+2.86%)
Jan 30, 2003 4.180 4.199 4.013 4.041 10,310,149 -0.13(-3.09%)
Jan 29, 2003 4.263 4.267 4.143 4.169 9,717,211 -0.16(-3.65%)
Jan 28, 2003 4.318 4.338 4.265 4.327 6,947,085 +0.06(+1.51%)
Jan 27, 2003 4.309 4.346 4.217 4.263 5,661,888 -0.11(-2.52%)
Jan 24, 2003 4.448 4.458 4.346 4.373 4,872,483 -0.08(-1.69%)
Jan 23, 2003 4.498 4.507 4.434 4.448 6,024,616 -0.06(-1.22%)
Jan 22, 2003 4.529 4.581 4.472 4.504 5,002,826 -0.04(-0.85%)
Jan 21, 2003 4.686 4.709 4.531 4.542 4,618,600 -0.12(-2.52%)
Jan 17, 2003 4.630 4.693 4.627 4.660 3,736,949 -0.03(-0.67%)
Jan 16, 2003 4.667 4.708 4.667 4.691 3,985,390 +0.08(+1.67%)
Jan 15, 2003 4.684 4.697 4.614 4.614 2,539,101 -0.09(-1.88%)
Jan 14, 2003 4.669 4.704 4.640 4.702 2,968,498 +0.03(+0.71%)
Jan 13, 2003 4.667 4.698 4.597 4.669 4,874,932 +0.02(+0.40%)
Jan 10, 2003 4.627 4.698 4.621 4.651 4,411,249 -0.02(-0.47%)
Jan 09, 2003 4.584 4.686 4.579 4.673 6,313,330 +0.09(+1.92%)
Jan 08, 2003 4.597 4.660 4.570 4.584 4,192,469 -0.00(-0.08%)
Jan 07, 2003 4.709 4.709 4.546 4.588 9,426,593 -0.12(-2.54%)
Jan 06, 2003 4.757 4.849 4.684 4.708 7,175,389 -0.05(-1.04%)
Jan 03, 2003 4.686 4.814 4.686 4.757 6,290,745 +0.09(+1.89%)
Jan 02, 2003 4.676 4.737 4.594 4.669 5,213,987 +0.08(+1.76%)
Dec 31, 2002 4.494 4.649 4.483 4.588 5,778,353 +0.09(+2.09%)
Dec 30, 2002 4.408 4.524 4.377 4.494 5,682,024 +0.09(+1.96%)
Dec 27, 2002 4.500 4.520 4.392 4.408 3,441,433 -0.08(-1.68%)
Dec 26, 2002 4.489 4.581 4.465 4.483 2,892,578 -0.01(-0.12%)
Dec 24, 2002 4.461 4.493 4.443 4.489 3,266,735 +0.02(+0.54%)
Dec 23, 2002 4.557 4.566 4.417 4.465 6,047,202 -0.09(-1.98%)
Dec 20, 2002 4.511 4.581 4.460 4.555 7,951,188 +0.03(+0.77%)
Dec 19, 2002 4.590 4.638 4.437 4.520 7,784,926 -0.07(-1.44%)
Dec 18, 2002 4.640 4.640 4.566 4.586 7,958,263 -0.06(-1.34%)
Dec 17, 2002 4.704 4.730 4.583 4.649 9,027,401 -0.02(-0.51%)
Dec 16, 2002 4.720 4.739 4.590 4.673 10,762,676 -0.01(-0.24%)
Dec 13, 2002 4.777 4.820 4.627 4.684 7,425,734 -0.15(-3.12%)
Dec 12, 2002 4.910 4.924 4.777 4.834 3,986,478 -0.06(-1.31%)
Dec 11, 2002 4.906 4.970 4.853 4.899 3,802,257 -0.07(-1.44%)
Dec 10, 2002 4.866 4.987 4.838 4.970 4,278,185 +0.12(+2.50%)
Dec 09, 2002 4.943 4.985 4.849 4.849 4,086,616 -0.11(-2.22%)
Dec 06, 2002 4.877 5.020 4.855 4.959 3,879,809 +0.08(+1.70%)
Dec 05, 2002 5.044 5.044 4.842 4.877 3,820,216 -0.11(-2.28%)
Dec 04, 2002 4.796 5.108 4.796 4.991 6,903,002 +0.14(+2.80%)
Dec 03, 2002 4.893 4.906 4.722 4.855 11,209,760 -0.04(-0.75%)
Dec 02, 2002 4.998 5.051 4.834 4.891 6,188,974 -0.05(-0.97%)
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%)
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.