Skip to main content

CVS Health Corp (NY: CVS )

61.05 +0.05 (+0.07%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 60.81 61.33 60.40 61.00 6,899,452 -0.01(-0.02%)
Jun 18, 2024 61.30 61.87 60.87 61.01 8,909,002 -0.08(-0.13%)
Jun 17, 2024 60.00 61.23 59.84 61.09 7,790,621 +0.87(+1.44%)
Jun 14, 2024 60.92 60.93 59.16 60.22 12,090,960 -0.81(-1.33%)
Jun 13, 2024 59.87 61.84 59.07 61.03 14,136,108 +1.04(+1.73%)
Jun 12, 2024 59.96 60.33 59.32 59.99 10,617,846 -0.01(-0.02%)
Jun 11, 2024 60.08 60.21 59.55 60.00 10,285,387 -0.28(-0.46%)
Jun 10, 2024 61.53 61.53 59.91 60.28 10,632,524 -1.50(-2.43%)
Jun 07, 2024 60.70 61.95 60.56 61.78 12,240,006 +0.84(+1.38%)
Jun 06, 2024 60.50 61.01 59.91 60.94 9,539,786 +0.24(+0.40%)
Jun 05, 2024 60.26 60.71 59.62 60.70 8,938,733 +0.44(+0.73%)
Jun 04, 2024 60.19 60.42 59.33 60.26 12,872,836 +0.05(+0.08%)
Jun 03, 2024 59.13 60.44 59.00 60.21 17,085,060 +0.61(+1.02%)
May 31, 2024 56.00 59.62 55.82 59.60 22,372,332 +3.56(+6.35%)
May 30, 2024 53.67 56.22 53.60 56.04 16,153,082 +2.37(+4.42%)
May 29, 2024 53.20 53.71 52.77 53.67 16,540,691 +0.04(+0.07%)
May 28, 2024 55.38 55.38 53.58 53.63 14,378,701 -1.91(-3.44%)
May 24, 2024 56.13 56.85 55.53 55.54 11,725,755 -0.11(-0.20%)
May 23, 2024 57.18 59.73 55.48 55.65 18,269,396 -1.79(-3.12%)
May 22, 2024 57.42 57.56 57.16 57.44 9,543,241 +0.12(+0.21%)
May 21, 2024 57.45 57.49 56.70 57.32 16,757,929 -0.08(-0.14%)
May 20, 2024 57.65 57.87 57.27 57.40 11,475,640 -0.28(-0.49%)
May 17, 2024 57.65 57.70 57.08 57.68 9,607,710 +0.16(+0.28%)
May 16, 2024 56.36 57.73 56.29 57.52 13,973,819 +1.26(+2.24%)
May 15, 2024 56.21 56.49 55.63 56.26 16,429,449 +0.26(+0.46%)
May 14, 2024 56.69 57.10 55.20 56.00 15,409,847 -0.47(-0.83%)
May 13, 2024 55.91 57.55 55.88 56.47 11,766,780 +0.65(+1.16%)
May 10, 2024 55.72 56.44 55.57 55.82 9,288,426 +0.14(+0.25%)
May 09, 2024 54.90 55.74 54.72 55.68 10,299,462 +0.77(+1.40%)
May 08, 2024 55.79 56.06 54.69 54.91 13,622,511 -0.83(-1.49%)
May 07, 2024 55.66 57.09 55.58 55.74 17,485,492 -0.23(-0.41%)
May 06, 2024 55.99 56.27 55.32 55.97 16,616,591 +0.07(+0.13%)
May 03, 2024 55.22 56.43 54.96 55.90 23,946,132 +0.75(+1.36%)
May 02, 2024 56.39 56.74 53.70 55.15 37,880,680 -1.16(-2.06%)
May 01, 2024 56.00 56.88 54.00 56.31 65,752,712 -11.40(-16.84%)
Apr 30, 2024 67.20 68.19 66.92 67.71 13,497,666 +0.26(+0.39%)
Apr 29, 2024 67.14 67.88 67.08 67.45 6,556,252 +0.27(+0.40%)
Apr 26, 2024 67.21 67.42 66.75 67.18 6,396,468 -0.15(-0.22%)
Apr 25, 2024 67.50 67.75 66.88 67.33 8,916,624 -0.44(-0.65%)
Apr 24, 2024 68.10 68.21 67.48 67.77 8,651,646 -0.73(-1.07%)
Apr 23, 2024 69.82 70.21 68.38 68.50 8,449,320 -1.13(-1.62%)
Apr 22, 2024 69.49 70.12 69.13 69.63 5,700,146 -0.12(-0.17%)
Apr 19, 2024 69.17 69.94 68.79 69.75 7,809,806 +0.36(+0.52%)
Apr 18, 2024 69.17 69.60 68.86 69.39 10,087,125 +0.79(+1.15%)
Apr 17, 2024 69.09 69.40 67.96 68.60 8,575,512 -0.43(-0.62%)
Apr 16, 2024 71.66 71.66 68.97 69.03 9,602,812 +0.07(+0.10%)
Apr 15, 2024 69.12 70.00 68.78 68.96 7,234,179 +0.32(+0.47%)
Apr 12, 2024 69.54 69.86 68.32 68.64 7,691,025 -1.10(-1.58%)
Apr 11, 2024 71.12 71.21 69.70 69.74 10,447,478 -1.41(-1.98%)
Apr 10, 2024 73.10 73.18 70.84 71.15 8,363,076 -2.21(-3.01%)
Apr 09, 2024 74.74 74.85 73.11 73.36 5,933,911 -1.08(-1.45%)
Apr 08, 2024 74.41 74.75 73.83 74.44 6,496,590 -0.14(-0.19%)
Apr 05, 2024 74.06 75.12 73.70 74.58 6,366,640 +0.68(+0.92%)
Apr 04, 2024 74.88 75.27 73.78 73.90 5,815,813 -0.70(-0.94%)
Apr 03, 2024 74.04 74.70 73.32 74.60 9,200,689 +0.78(+1.06%)
Apr 02, 2024 74.88 75.19 71.96 73.82 23,675,272 -5.74(-7.21%)
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.