Skip to main content

CVS Health Corp (NY: CVS )

69.75 +1.03 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 6.293 6.358 6.280 6.308 5,260,791 +0.00(+0.00%)
Mar 28, 2002 6.293 6.358 6.280 6.308 5,260,791 +0.10(+1.66%)
Mar 27, 2002 6.220 6.220 6.119 6.205 4,888,266 -0.04(-0.68%)
Mar 26, 2002 6.312 6.334 6.137 6.247 4,391,929 -0.05(-0.79%)
Mar 25, 2002 6.348 6.376 6.275 6.297 2,908,904 -0.04(-0.61%)
Mar 22, 2002 6.336 6.391 6.273 6.336 3,192,992 +0.01(+0.09%)
Mar 21, 2002 6.358 6.359 6.286 6.330 4,162,808 -0.03(-0.55%)
Mar 20, 2002 6.348 6.372 6.216 6.365 5,871,688 -0.10(-1.62%)
Mar 19, 2002 6.495 6.532 6.411 6.470 9,608,094 -0.03(-0.54%)
Mar 18, 2002 6.339 6.523 6.326 6.505 11,899,026 +0.20(+3.18%)
Mar 15, 2002 6.247 6.341 6.201 6.304 19,788,988 +0.17(+2.79%)
Mar 14, 2002 5.999 6.154 5.992 6.133 9,962,387 +0.12(+1.92%)
Mar 13, 2002 6.008 6.056 5.948 6.018 15,526,313 +0.02(+0.31%)
Mar 12, 2002 5.696 6.036 5.604 5.999 6,817,830 +0.29(+5.02%)
Mar 11, 2002 5.641 5.729 5.588 5.713 4,909,763 +0.04(+0.78%)
Mar 08, 2002 5.692 5.696 5.641 5.669 5,865,702 +0.08(+1.45%)
Mar 07, 2002 5.718 5.724 5.527 5.588 7,206,682 -0.13(-2.31%)
Mar 06, 2002 5.577 5.726 5.533 5.720 9,915,583 +0.23(+4.11%)
Mar 05, 2002 5.411 5.522 5.389 5.494 9,642,380 +0.10(+1.87%)
Mar 04, 2002 5.218 5.439 5.217 5.393 8,054,047 +0.24(+4.71%)
Mar 01, 2002 5.035 5.165 5.035 5.150 6,470,340 +0.13(+2.60%)
Feb 28, 2002 5.025 5.125 4.961 5.020 5,881,212 -0.03(-0.55%)
Feb 27, 2002 5.259 5.274 4.996 5.048 7,893,771 -0.24(-4.52%)
Feb 26, 2002 5.167 5.323 5.158 5.286 4,556,286 +0.11(+2.20%)
Feb 25, 2002 4.989 5.189 4.989 5.172 5,093,168 +0.18(+3.65%)
Feb 22, 2002 4.998 5.007 4.908 4.991 4,934,253 -0.04(-0.84%)
Feb 21, 2002 5.016 5.139 5.016 5.033 5,553,858 -0.02(-0.33%)
Feb 20, 2002 5.042 5.075 4.978 5.049 3,374,220 +0.01(+0.29%)
Feb 19, 2002 5.108 5.136 4.945 5.035 8,703,313 -0.11(-2.07%)
Feb 18, 2002 5.160 5.200 5.108 5.141 3,956,001 +0.00(+0.00%)
Feb 15, 2002 5.160 5.200 5.108 5.141 3,858,040 -0.02(-0.36%)
Feb 14, 2002 5.145 5.209 5.145 5.160 4,538,599 +0.03(+0.50%)
Feb 13, 2002 5.136 5.180 5.110 5.134 4,691,255 +0.01(+0.14%)
Feb 12, 2002 5.044 5.150 5.025 5.127 7,508,185 +0.08(+1.64%)
Feb 11, 2002 4.943 5.044 4.934 5.044 5,964,751 +0.12(+2.39%)
Feb 08, 2002 4.934 4.980 4.842 4.926 5,579,165 -0.01(-0.30%)
Feb 07, 2002 4.796 5.053 4.768 4.941 8,426,572 +0.14(+2.91%)
Feb 06, 2002 4.980 5.035 4.730 4.801 5,790,054 -0.16(-3.29%)
Feb 05, 2002 4.878 5.016 4.700 4.965 9,265,229 +0.08(+1.69%)
Feb 04, 2002 4.823 4.983 4.766 4.882 7,546,009 +0.14(+2.98%)
Feb 01, 2002 4.961 4.996 4.731 4.741 653,075 -0.26(-5.15%)
Jan 31, 2002 4.961 5.024 4.952 4.998 6,974,568 +0.06(+1.15%)
Jan 30, 2002 4.842 4.965 4.741 4.941 7,462,742 +0.03(+0.60%)
Jan 29, 2002 5.136 5.193 4.869 4.912 6,464,354 -0.21(-4.12%)
Jan 28, 2002 5.191 5.218 5.101 5.123 4,182,401 -0.03(-0.54%)
Jan 25, 2002 5.066 5.178 5.062 5.150 4,012,873 +0.09(+1.71%)
Jan 24, 2002 5.138 5.193 5.046 5.064 3,673,546 -0.07(-1.40%)
Jan 23, 2002 5.108 5.154 5.077 5.136 5,986,520 +0.04(+0.72%)
Jan 22, 2002 5.182 5.217 5.097 5.099 7,747,646 -0.03(-0.57%)
Jan 21, 2002 5.134 5.180 5.093 5.128 3,856,135 +0.00(+0.00%)
Jan 18, 2002 5.134 5.180 5.093 5.128 3,856,135 -0.02(-0.32%)
Jan 17, 2002 5.191 5.191 5.127 5.145 3,840,081 +0.04(+0.72%)
Jan 16, 2002 5.196 5.200 5.071 5.108 6,307,071 -0.09(-1.66%)
Jan 15, 2002 5.246 5.308 5.090 5.194 7,509,274 -0.10(-1.81%)
Jan 14, 2002 5.292 5.329 5.246 5.290 3,768,786 +0.01(+0.14%)
Jan 11, 2002 5.288 5.312 5.248 5.283 5,439,842 -0.05(-0.86%)
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.