Skip to main content

CVS Health Corp (NY: CVS )

55.81 -0.65 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 56.74 57.23 55.62 55.81 13,589,378 -0.65(-1.15%)
Oct 31, 2024 56.75 57.32 55.94 56.46 7,558,846 +0.07(+0.12%)
Oct 30, 2024 56.26 56.80 56.16 56.39 8,641,720 +0.14(+0.25%)
Oct 29, 2024 57.10 57.50 56.20 56.25 6,813,476 -1.11(-1.94%)
Oct 28, 2024 56.55 57.72 56.47 57.36 9,019,278 +0.87(+1.54%)
Oct 25, 2024 56.38 57.36 56.33 56.49 8,439,048 +0.37(+0.66%)
Oct 24, 2024 56.69 57.18 56.09 56.12 8,809,018 -0.66(-1.16%)
Oct 23, 2024 56.70 57.20 56.46 56.78 9,941,362 -0.07(-0.12%)
Oct 22, 2024 57.85 57.93 56.68 56.85 14,545,430 -1.32(-2.27%)
Oct 21, 2024 59.75 60.28 57.87 58.17 13,572,783 -1.50(-2.52%)
Oct 18, 2024 58.88 59.79 56.84 59.67 42,724,616 -3.29(-5.23%)
Oct 17, 2024 62.71 63.22 61.81 62.97 9,852,318 -1.34(-2.08%)
Oct 16, 2024 64.52 65.10 64.18 64.30 10,853,086 +0.02(+0.03%)
Oct 15, 2024 63.76 65.36 62.90 64.28 17,407,992 -2.43(-3.65%)
Oct 14, 2024 66.03 67.05 65.79 66.72 13,586,369 +0.82(+1.25%)
Oct 11, 2024 66.36 66.95 65.55 65.90 13,052,718 -0.22(-0.33%)
Oct 10, 2024 66.64 66.92 65.92 66.11 12,901,369 +0.87(+1.33%)
Oct 09, 2024 65.17 65.29 64.19 65.24 8,699,370 +0.07(+0.11%)
Oct 08, 2024 64.58 65.37 64.23 65.17 10,593,178 +0.64(+1.00%)
Oct 07, 2024 63.56 64.98 63.38 64.53 11,865,612 +0.65(+1.02%)
Oct 04, 2024 63.02 64.85 62.96 63.88 16,492,570 +1.65(+2.65%)
Oct 03, 2024 61.27 62.52 60.78 62.23 10,254,635 +0.67(+1.09%)
Oct 02, 2024 62.32 63.26 61.21 61.55 22,546,120 +0.69(+1.14%)
Oct 01, 2024 62.31 62.48 60.09 60.86 16,464,462 -1.33(-2.13%)
Sep 30, 2024 62.40 62.90 61.53 62.19 16,208,950 +1.48(+2.44%)
Sep 27, 2024 58.79 61.18 58.64 60.70 12,649,650 +2.34(+4.02%)
Sep 26, 2024 58.09 58.43 57.71 58.36 8,449,614 +0.37(+0.63%)
Sep 25, 2024 58.17 58.68 57.68 57.99 11,395,714 +0.55(+0.96%)
Sep 24, 2024 57.00 57.59 56.69 57.44 7,900,000 +0.50(+0.89%)
Sep 23, 2024 56.94 57.46 56.69 56.94 9,512,105 +0.06(+0.10%)
Sep 20, 2024 57.36 57.44 56.50 56.88 10,354,092 -0.88(-1.52%)
Sep 19, 2024 58.05 58.45 57.48 57.76 4,939,904 -0.02(-0.03%)
Sep 18, 2024 57.24 58.54 57.11 57.78 5,163,173 +0.58(+1.02%)
Sep 17, 2024 57.73 58.10 56.93 57.19 6,239,690 -0.53(-0.93%)
Sep 16, 2024 57.68 57.99 57.24 57.73 5,226,882 +0.39(+0.67%)
Sep 13, 2024 56.93 57.63 56.47 57.34 7,512,326 +0.45(+0.78%)
Sep 12, 2024 55.72 57.10 55.26 56.90 7,219,437 +1.40(+2.53%)
Sep 11, 2024 55.73 55.73 54.21 55.49 9,875,265 -0.82(-1.46%)
Sep 10, 2024 55.96 56.44 55.12 56.31 5,169,961 +0.46(+0.83%)
Sep 09, 2024 57.31 57.50 54.90 55.85 9,241,461 -1.27(-2.22%)
Sep 06, 2024 57.50 58.47 57.01 57.11 6,332,835 -0.32(-0.55%)
Sep 05, 2024 58.84 58.97 56.77 57.43 7,100,236 -1.22(-2.07%)
Sep 04, 2024 56.76 59.20 56.63 58.65 14,389,810 +1.90(+3.35%)
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.