Skip to main content

CVS Health Corp (NY: CVS )

64.59 +1.67 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 63.72 65.57 63.66 64.59 16,312,681 +1.67(+2.65%)
Oct 03, 2024 61.95 63.22 61.46 62.92 10,141,620 +0.68(+1.09%)
Oct 02, 2024 63.01 63.96 61.89 62.24 22,297,642 +0.70(+1.14%)
Oct 01, 2024 63.00 63.18 60.76 61.54 16,283,009 -1.34(-2.13%)
Sep 30, 2024 63.10 63.60 62.22 62.88 16,030,313 +1.50(+2.44%)
Sep 27, 2024 59.45 61.86 59.29 61.38 12,510,235 +2.37(+4.02%)
Sep 26, 2024 58.74 59.08 58.35 59.01 8,356,492 +0.37(+0.63%)
Sep 25, 2024 58.82 59.33 58.32 58.64 11,270,123 +0.56(+0.96%)
Sep 24, 2024 57.64 58.23 57.32 58.08 7,812,935 +0.51(+0.89%)
Sep 23, 2024 57.57 58.10 57.32 57.57 9,407,273 +0.06(+0.10%)
Sep 20, 2024 58.00 58.08 57.13 57.51 10,239,981 -0.89(-1.52%)
Sep 19, 2024 58.70 59.10 58.12 58.40 4,885,462 -0.02(-0.03%)
Sep 18, 2024 57.88 59.19 57.75 58.42 5,106,270 +0.59(+1.02%)
Sep 17, 2024 58.37 58.75 57.56 57.83 6,170,923 -0.54(-0.93%)
Sep 16, 2024 58.32 58.64 57.88 58.37 5,169,698 +0.39(+0.67%)
Sep 13, 2024 57.56 58.27 57.10 57.98 7,429,534 +0.45(+0.78%)
Sep 12, 2024 56.34 57.74 55.88 57.53 7,139,873 +1.42(+2.53%)
Sep 11, 2024 56.35 56.35 54.81 56.11 9,766,431 -0.83(-1.46%)
Sep 10, 2024 56.58 57.07 55.73 56.94 5,112,984 +0.47(+0.83%)
Sep 09, 2024 57.95 58.14 55.51 56.47 9,139,612 -1.28(-2.22%)
Sep 06, 2024 58.14 59.12 57.65 57.75 6,263,042 -0.32(-0.55%)
Sep 05, 2024 59.50 59.63 57.40 58.07 7,021,985 -1.23(-2.07%)
Sep 04, 2024 57.39 59.86 57.26 59.30 14,231,221 +1.92(+3.35%)
Sep 03, 2024 57.20 58.50 57.11 57.38 11,601,443 +0.14(+0.24%)
Aug 30, 2024 56.96 57.42 56.85 57.24 8,188,084 +0.27(+0.47%)
Aug 29, 2024 57.35 57.48 56.50 56.97 9,180,780 -0.27(-0.47%)
Aug 28, 2024 57.50 57.93 56.77 57.24 7,962,847 -0.22(-0.38%)
Aug 27, 2024 58.62 58.74 57.43 57.46 6,180,758 -1.24(-2.11%)
Aug 26, 2024 58.70 59.79 58.57 58.70 6,892,551 -0.05(-0.09%)
Aug 23, 2024 58.06 58.85 57.77 58.75 9,614,471 +1.01(+1.75%)
Aug 22, 2024 58.46 58.46 57.16 57.74 7,882,302 -0.58(-0.99%)
Aug 21, 2024 58.99 59.24 58.08 58.32 4,730,233 -0.58(-0.98%)
Aug 20, 2024 58.70 59.25 58.51 58.90 4,178,376 +0.10(+0.17%)
Aug 19, 2024 58.41 59.14 58.38 58.80 7,468,933 +0.45(+0.77%)
Aug 16, 2024 57.36 58.54 57.30 58.35 7,442,685 +0.79(+1.37%)
Aug 15, 2024 56.39 57.57 56.29 57.56 10,040,564 +1.57(+2.80%)
Aug 14, 2024 55.88 56.42 55.75 55.99 5,873,154 +0.17(+0.30%)
Aug 13, 2024 55.90 56.49 55.74 55.82 7,838,466 +0.01(+0.02%)
Aug 12, 2024 57.21 57.22 55.60 55.81 8,389,524 -1.30(-2.28%)
Aug 09, 2024 57.80 57.85 56.65 57.11 8,345,222 -0.74(-1.28%)
Aug 08, 2024 56.30 58.10 56.21 57.85 11,683,484 +1.38(+2.44%)
Aug 07, 2024 58.00 58.61 56.27 56.47 14,975,189 -1.87(-3.21%)
Aug 06, 2024 57.69 58.96 57.33 58.34 11,466,739 +0.53(+0.92%)
Aug 05, 2024 58.00 58.76 57.07 57.81 9,479,536 -1.51(-2.55%)
Aug 02, 2024 60.24 60.64 58.19 59.32 8,703,924 -0.71(-1.18%)
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.