Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2005 22.04 22.19 22.04 22.06 6,833,520 +0.18(+0.84%)
Jul 28, 2005 21.90 22.14 21.74 21.88 5,368,983 +0.22(+1.02%)
Jul 27, 2005 21.86 22.47 21.54 21.66 3,527,799 +0.06(+0.26%)
Jul 26, 2005 21.58 21.72 21.57 21.60 3,143,838 +0.27(+1.27%)
Jul 25, 2005 21.51 21.61 21.33 21.33 2,997,989 -0.30(-1.38%)
Jul 22, 2005 21.56 21.66 21.35 21.63 4,036,512 +0.07(+0.33%)
Jul 21, 2005 21.97 21.97 21.50 21.56 4,715,124 -0.41(-1.88%)
Jul 20, 2005 21.87 22.04 21.70 21.97 3,274,356 -0.01(-0.03%)
Jul 19, 2005 21.99 22.09 21.80 21.98 5,446,056 +0.09(+0.39%)
Jul 18, 2005 21.83 21.96 21.79 21.89 4,505,985 +0.16(+0.75%)
Jul 15, 2005 21.72 21.87 21.50 21.73 5,045,921 +0.01(+0.03%)
Jul 14, 2005 21.92 22.15 21.63 21.72 3,975,331 -0.21(-0.97%)
Jul 13, 2005 21.95 22.09 21.84 21.93 6,296,537 -0.04(-0.19%)
Jul 12, 2005 21.82 22.15 21.75 21.98 8,245,596 +0.12(+0.55%)
Jul 11, 2005 21.49 21.88 21.45 21.86 8,299,322 +0.34(+1.59%)
Jul 08, 2005 20.99 21.58 20.91 21.52 7,519,867 +0.62(+2.96%)
Jul 07, 2005 20.80 20.95 20.62 20.90 5,297,957 -0.06(-0.27%)
Jul 06, 2005 21.32 21.33 20.81 20.95 5,397,253 -0.30(-1.41%)
Jul 05, 2005 20.58 21.25 20.56 21.25 4,421,176 +0.60(+2.89%)
Jul 01, 2005 20.65 20.68 20.46 20.65 3,760,707 -0.01(-0.07%)
Jun 30, 2005 20.87 21.03 20.65 20.67 6,351,107 -0.24(-1.16%)
Jun 29, 2005 20.85 21.00 20.75 20.91 5,387,548 +0.01(+0.03%)
Jun 28, 2005 20.44 20.90 20.36 20.90 5,901,746 +0.58(+2.87%)
Jun 27, 2005 20.41 20.58 20.26 20.32 4,836,220 -0.09(-0.42%)
Jun 24, 2005 20.55 20.60 20.21 20.41 7,417,618 -0.18(-0.90%)
Jun 23, 2005 20.76 20.83 20.41 20.59 5,210,195 -0.17(-0.82%)
Jun 22, 2005 20.75 20.84 20.55 20.76 3,726,390 +0.09(+0.41%)
Jun 21, 2005 20.73 20.81 20.46 20.68 5,308,224 -0.10(-0.48%)
Jun 20, 2005 20.89 20.97 20.65 20.78 5,449,291 -0.23(-1.08%)
Jun 17, 2005 21.05 21.07 20.83 21.00 7,425,073 +0.09(+0.44%)
Jun 16, 2005 20.84 20.96 20.65 20.91 6,120,449 +0.13(+0.62%)
Jun 15, 2005 20.90 20.90 20.43 20.78 4,833,266 +0.06(+0.31%)
Jun 14, 2005 20.51 20.91 20.50 20.72 4,677,853 +0.21(+1.01%)
Jun 13, 2005 20.64 20.77 20.50 20.51 4,001,351 -0.13(-0.62%)
Jun 10, 2005 20.74 20.75 20.55 20.64 4,568,994 -0.01(-0.03%)
Jun 09, 2005 20.54 20.80 20.44 20.65 5,165,892 +0.11(+0.52%)
Jun 08, 2005 20.89 20.90 20.43 20.54 5,660,962 -0.18(-0.86%)
Jun 07, 2005 20.64 21.10 20.62 20.72 8,717,460 +10.40(+100.76%)
Jun 06, 2005 10.29 10.40 10.25 10.32 9,098,889 +0.14(+1.38%)
Jun 03, 2005 10.22 10.23 10.11 10.18 8,944,742 +0.00(+0.04%)
Jun 02, 2005 9.885 10.25 9.752 10.18 17,515,368 +0.39(+3.94%)
Jun 01, 2005 9.732 9.890 9.723 9.791 6,192,319 +0.04(+0.42%)
May 31, 2005 9.775 9.794 9.739 9.750 6,551,808 -0.02(-0.20%)
May 27, 2005 9.778 9.803 9.738 9.769 2,664,098 -0.00(-0.02%)
May 26, 2005 9.803 9.821 9.753 9.771 8,083,432 +0.01(+0.13%)
May 25, 2005 9.768 9.796 9.744 9.759 7,318,323 -0.02(-0.18%)
May 24, 2005 9.808 9.830 9.748 9.776 5,886,838 -0.03(-0.27%)
May 23, 2005 9.812 9.856 9.794 9.803 5,286,284 +0.03(+0.27%)
May 20, 2005 9.787 9.801 9.723 9.776 4,650,006 -0.02(-0.18%)
May 19, 2005 9.785 9.835 9.753 9.794 5,851,677 +0.02(+0.18%)
May 18, 2005 9.723 9.865 9.714 9.776 7,543,636 +0.07(+0.71%)
May 17, 2005 9.599 9.716 9.599 9.707 8,330,405 +0.10(+1.02%)
May 16, 2005 9.574 9.668 9.567 9.609 6,744,491 +0.06(+0.65%)
May 13, 2005 9.583 9.632 9.465 9.547 5,340,573 -0.04(-0.37%)
May 12, 2005 9.536 9.634 9.501 9.583 6,509,333 +0.06(+0.58%)
May 11, 2005 9.464 9.572 9.304 9.528 5,577,700 +0.06(+0.66%)
May 10, 2005 9.510 9.528 9.410 9.465 4,914,137 -0.06(-0.60%)
May 09, 2005 9.371 9.558 9.371 9.522 5,086,286 -0.02(-0.19%)
May 06, 2005 9.625 9.716 9.520 9.540 7,100,042 -0.04(-0.43%)
May 05, 2005 9.405 9.670 9.337 9.581 10,351,755 +0.09(+0.97%)
May 04, 2005 9.394 9.506 9.385 9.488 8,478,082 +0.08(+0.83%)
May 03, 2005 9.346 9.465 9.291 9.410 6,621,568 +0.08(+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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.