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 |
| Jun 16, 2023 | $69.29 | $69.59 | $67.49 | $67.72 | 17 605 273 |
| Jun 15, 2023 | $67.43 | $69.65 | $67.27 | $69.50 | 15 430 668 |
| Jun 14, 2023 | $68.27 | $68.97 | $66.64 | $66.65 | 23 446 983 |
| Jun 13, 2023 | $71.50 | $72.83 | $71.24 | $72.26 | 6 535 509 |
| Jun 12, 2023 | $71.58 | $71.90 | $71.17 | $71.50 | 4 858 882 |
| Jun 09, 2023 | $71.99 | $72.09 | $71.27 | $71.76 | 3 862 294 |
| Jun 08, 2023 | $71.53 | $71.81 | $71.00 | $71.75 | 4 949 716 |
| Jun 07, 2023 | $70.70 | $71.78 | $70.19 | $71.48 | 4 873 463 |
| Jun 06, 2023 | $70.74 | $70.89 | $69.75 | $70.51 | 7 338 259 |
| Jun 05, 2023 | $70.51 | $71.42 | $70.42 | $70.74 | 7 687 176 |
| Jun 02, 2023 | $69.34 | $70.34 | $68.66 | $69.99 | 6 154 630 |
| Jun 01, 2023 | $68.34 | $69.77 | $68.05 | $68.88 | 7 835 580 |
| May 31, 2023 | $66.52 | $68.23 | $66.34 | $68.03 | 11 790 076 |
| May 30, 2023 | $67.20 | $67.37 | $66.62 | $67.15 | 9 647 066 |
| May 26, 2023 | $67.69 | $68.30 | $66.97 | $67.64 | 6 397 680 |
| May 25, 2023 | $68.50 | $68.50 | $66.61 | $67.67 | 10 595 907 |
| May 24, 2023 | $69.68 | $69.80 | $68.64 | $68.82 | 5 270 910 |
| May 23, 2023 | $69.30 | $69.98 | $68.92 | $69.67 | 5 435 844 |
| May 22, 2023 | $69.79 | $69.85 | $68.71 | $69.42 | 6 378 857 |
| May 19, 2023 | $69.34 | $69.89 | $69.15 | $69.38 | 6 210 256 |
| May 18, 2023 | $69.25 | $69.42 | $68.13 | $69.31 | 9 513 684 |
| May 17, 2023 | $67.11 | $69.45 | $67.10 | $69.43 | 11 562 617 |
| May 16, 2023 | $68.64 | $68.74 | $67.05 | $67.10 | 8 462 850 |
| May 15, 2023 | $68.58 | $68.89 | $68.21 | $68.85 | 6 470 152 |
| May 12, 2023 | $69.01 | $69.32 | $68.28 | $68.58 | 5 663 655 |
