NYSE:CVS
CVS Health Stock Price (Quote)
$55.68
+0.770 (+1.40%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.70 | $74.85 | Thursday, 9th May 2024 CVS stock ended at $55.68. This is 1.40% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.86% from a day low at $54.72 to a day high of $55.74. |
| 90 days | $53.70 | $80.75 | |
| 52 weeks | $53.70 | $83.25 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $54.90 | $55.74 | $54.72 | $55.68 | 10 269 480 |
| May 08, 2024 | $55.79 | $56.06 | $54.69 | $54.91 | 13 194 417 |
| May 07, 2024 | $55.66 | $57.09 | $55.58 | $55.74 | 16 708 204 |
| May 06, 2024 | $55.99 | $56.27 | $55.32 | $55.97 | 14 754 496 |
| May 03, 2024 | $55.22 | $56.43 | $54.96 | $55.90 | 21 940 599 |
| May 02, 2024 | $56.39 | $56.74 | $53.70 | $55.15 | 34 962 581 |
| May 01, 2024 | $56.00 | $56.89 | $54.00 | $56.31 | 63 687 189 |
| Apr 30, 2024 | $67.20 | $68.19 | $66.92 | $67.71 | 10 806 280 |
| Apr 29, 2024 | $67.14 | $67.88 | $67.08 | $67.45 | 6 291 936 |
| Apr 26, 2024 | $67.21 | $67.42 | $66.75 | $67.18 | 6 255 645 |
| Apr 25, 2024 | $67.50 | $67.75 | $66.88 | $67.33 | 8 313 303 |
| Apr 24, 2024 | $68.10 | $68.21 | $67.48 | $67.77 | 7 725 942 |
| Apr 23, 2024 | $69.82 | $70.21 | $68.38 | $68.50 | 7 598 041 |
| Apr 22, 2024 | $69.49 | $70.12 | $69.13 | $69.63 | 5 566 033 |
| Apr 19, 2024 | $69.17 | $69.94 | $68.80 | $69.75 | 6 580 375 |
| Apr 18, 2024 | $69.17 | $69.60 | $68.86 | $69.39 | 8 997 081 |
| Apr 17, 2024 | $69.09 | $69.40 | $67.96 | $68.60 | 7 278 983 |
| Apr 16, 2024 | $71.66 | $71.66 | $68.97 | $69.03 | 9 447 054 |
| Apr 15, 2024 | $69.12 | $70.00 | $68.78 | $68.96 | 6 466 118 |
| Apr 12, 2024 | $69.54 | $69.86 | $68.32 | $68.64 | 7 475 713 |
| Apr 11, 2024 | $71.12 | $71.21 | $69.70 | $69.74 | 10 052 328 |
| Apr 10, 2024 | $73.10 | $73.18 | $70.84 | $71.15 | 8 113 942 |
| Apr 09, 2024 | $74.74 | $74.85 | $73.11 | $73.36 | 4 574 088 |
| Apr 08, 2024 | $74.41 | $74.74 | $73.84 | $74.44 | 4 520 268 |
| Apr 05, 2024 | $74.06 | $75.12 | $73.70 | $74.58 | 6 351 083 |
