Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

CVS Health Corp (NY: CVS )

56.46 +0.07 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.353 6.435 6.328 6.420 4,740,581 +0.07(+1.06%)
Dec 30, 2003 6.310 6.383 6.273 6.353 3,449,460 +0.05(+0.82%)
Dec 29, 2003 6.168 6.328 6.163 6.301 4,292,767 +0.13(+2.16%)
Dec 26, 2003 6.195 6.243 6.161 6.168 1,081,279 +0.00(+0.03%)
Dec 24, 2003 6.179 6.198 6.141 6.166 1,736,684 -0.03(-0.49%)
Dec 23, 2003 6.079 6.202 6.143 6.196 4,241,854 +0.12(+1.93%)
Dec 22, 2003 6.079 6.108 5.972 6.079 3,847,766 -0.06(-1.04%)
Dec 19, 2003 6.111 6.168 6.042 6.143 4,998,243 +0.05(+0.82%)
Dec 18, 2003 6.049 6.090 5.994 6.093 4,996,274 +0.05(+0.79%)
Dec 17, 2003 5.933 6.054 5.882 6.045 7,999,326 +0.10(+1.73%)
Dec 16, 2003 5.919 5.987 5.857 5.942 4,591,497 +0.00(+0.03%)
Dec 15, 2003 6.090 6.186 5.937 5.940 5,509,347 -0.15(-2.45%)
Dec 12, 2003 6.083 6.097 6.068 6.090 4,594,873 +0.03(+0.53%)
Dec 11, 2003 5.942 6.086 5.933 6.058 10,614,761 +0.13(+2.25%)
Dec 10, 2003 6.079 6.092 5.848 5.924 11,678,038 -0.15(-2.54%)
Dec 09, 2003 6.214 6.275 6.065 6.079 5,856,177 -0.14(-2.17%)
Dec 08, 2003 6.228 6.228 6.084 6.214 4,914,981 -0.01(-0.23%)
Dec 05, 2003 6.228 6.287 6.173 6.228 3,854,798 +0.00(+0.00%)
Dec 04, 2003 6.177 6.252 6.120 6.228 8,599,599 +0.02(+0.40%)
Dec 03, 2003 6.394 6.396 6.168 6.204 13,237,791 -0.19(-3.00%)
Dec 02, 2003 6.488 6.534 6.372 6.396 8,364,159 -0.23(-3.51%)
Dec 01, 2003 6.660 6.669 6.548 6.628 7,020,718 -0.03(-0.45%)
Nov 28, 2003 6.611 6.675 6.574 6.659 1,441,048 +0.05(+0.73%)
Nov 26, 2003 6.625 6.639 6.524 6.611 3,610,357 +0.01(+0.08%)
Nov 25, 2003 6.595 6.634 6.557 6.605 6,364,750 +0.02(+0.38%)
Nov 24, 2003 6.390 6.609 6.385 6.580 7,669,654 +0.20(+3.21%)
Nov 21, 2003 6.488 6.490 6.371 6.376 4,910,480 -0.05(-0.83%)
Nov 20, 2003 6.346 6.502 6.310 6.429 6,200,195 +0.07(+1.03%)
Nov 19, 2003 6.353 6.390 6.291 6.364 3,888,553 +0.01(+0.14%)
Nov 18, 2003 6.399 6.406 6.348 6.355 5,993,728 +0.03(+0.45%)
Nov 17, 2003 6.234 6.346 6.186 6.326 4,362,808 +0.03(+0.48%)
Nov 14, 2003 6.392 6.399 6.278 6.296 5,826,923 -0.10(-1.61%)
Nov 13, 2003 6.452 6.452 6.324 6.399 4,996,274 -0.06(-0.88%)
Nov 12, 2003 6.461 6.463 6.355 6.456 6,041,266 -0.02(-0.25%)
Nov 11, 2003 6.524 6.541 6.077 6.472 4,199,660 -0.07(-1.06%)
Nov 10, 2003 6.440 6.577 6.440 6.541 6,246,889 +0.10(+1.57%)
Nov 07, 2003 6.470 6.500 6.399 6.440 3,856,205 +0.01(+0.14%)
Nov 06, 2003 6.364 6.442 6.271 6.431 6,349,560 +0.16(+2.55%)
Nov 05, 2003 6.312 6.312 6.212 6.271 6,060,113 -0.04(-0.70%)
Nov 04, 2003 6.312 6.387 6.266 6.316 5,794,012 +0.01(+0.20%)
Nov 03, 2003 6.271 6.344 6.264 6.303 3,905,794 +0.05(+0.80%)
Oct 31, 2003 6.276 6.335 6.220 6.253 5,270,813 -0.02(-0.28%)
Oct 30, 2003 6.417 6.426 6.243 6.271 5,811,171 -0.12(-1.81%)
Oct 29, 2003 6.257 6.436 6.257 6.387 7,729,288 +0.02(+0.28%)
Oct 28, 2003 6.257 6.369 6.204 6.369 8,187,791 +0.13(+2.11%)
Oct 27, 2003 6.159 6.266 6.157 6.237 10,157,384 +0.25(+4.16%)
Oct 24, 2003 6.026 6.026 5.896 5.988 5,025,528 -0.08(-1.35%)
Oct 23, 2003 5.990 6.115 5.990 6.070 6,324,525 +0.09(+1.43%)
Oct 22, 2003 5.983 5.997 5.921 5.985 4,878,132 -0.03(-0.44%)
Oct 21, 2003 6.070 6.070 5.990 6.012 2,742,859 -0.02(-0.38%)
Oct 20, 2003 6.015 6.033 5.905 6.035 5,380,516 +0.02(+0.33%)
Oct 17, 2003 6.079 6.132 5.958 6.015 7,557,982 -0.10(-1.60%)
Oct 16, 2003 6.124 6.125 6.070 6.113 5,039,030 -0.01(-0.09%)
Oct 15, 2003 6.166 6.166 6.049 6.118 4,924,545 -0.04(-0.69%)
Oct 14, 2003 6.175 6.175 6.072 6.161 5,282,908 -0.04(-0.63%)
Oct 13, 2003 6.113 6.227 6.124 6.200 3,370,136 +0.09(+1.42%)
Oct 10, 2003 6.170 6.170 6.095 6.113 4,032,855 -0.06(-0.92%)
Oct 09, 2003 6.177 6.214 6.115 6.170 10,047,118 +0.07(+1.20%)
Oct 08, 2003 5.974 6.056 6.004 6.097 10,023,208 +0.12(+2.05%)
Oct 07, 2003 5.711 6.024 5.884 5.974 12,057,779 +0.26(+4.61%)
Oct 06, 2003 5.238 5.722 5.628 5.711 3,276,185 +0.00(+0.03%)
Oct 03, 2003 5.795 5.813 5.720 5.709 4,514,142 +0.00(+0.00%)
Oct 02, 2003 5.750 5.750 5.672 5.709 4,731,017 +0.03(+0.50%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.