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 |
| Apr 04, 2024 | $74.88 | $75.27 | $73.79 | $73.90 | 4 940 847 |
| Apr 03, 2024 | $74.04 | $74.68 | $73.32 | $74.60 | 9 156 596 |
| Apr 02, 2024 | $74.88 | $75.19 | $71.96 | $73.82 | 21 465 728 |
| Apr 01, 2024 | $79.73 | $79.98 | $79.10 | $79.56 | 6 238 412 |
| Mar 28, 2024 | $79.54 | $80.75 | $79.32 | $79.76 | 8 872 357 |
| Mar 27, 2024 | $79.55 | $79.99 | $78.71 | $79.43 | 6 990 365 |
| Mar 26, 2024 | $77.66 | $79.75 | $77.66 | $79.32 | 8 214 639 |
| Mar 25, 2024 | $78.83 | $79.83 | $78.55 | $78.98 | 5 409 699 |
| Mar 22, 2024 | $78.38 | $79.50 | $78.38 | $78.48 | 7 758 658 |
| Mar 21, 2024 | $78.59 | $78.94 | $77.40 | $78.27 | 7 523 614 |
| Mar 20, 2024 | $77.74 | $79.00 | $77.63 | $78.98 | 6 409 560 |
| Mar 19, 2024 | $77.89 | $78.90 | $77.69 | $78.06 | 5 145 566 |
| Mar 18, 2024 | $77.26 | $77.64 | $76.39 | $77.57 | 7 116 131 |
| Mar 15, 2024 | $75.60 | $77.61 | $75.60 | $77.40 | 8 037 424 |
| Mar 14, 2024 | $74.77 | $76.50 | $74.28 | $76.42 | 7 833 013 |
| Mar 13, 2024 | $75.15 | $76.01 | $74.76 | $75.08 | 5 154 171 |
| Mar 12, 2024 | $75.82 | $75.88 | $74.65 | $75.21 | 4 637 123 |
| Mar 11, 2024 | $74.75 | $76.45 | $74.53 | $75.94 | 5 527 801 |
| Mar 08, 2024 | $74.35 | $75.37 | $74.11 | $75.07 | 6 049 205 |
| Mar 07, 2024 | $74.35 | $74.96 | $73.57 | $74.30 | 5 884 640 |
| Mar 06, 2024 | $73.57 | $74.71 | $73.42 | $74.34 | 6 273 003 |
| Mar 05, 2024 | $74.15 | $75.39 | $73.35 | $73.71 | 6 184 165 |
| Mar 04, 2024 | $73.96 | $74.91 | $73.66 | $73.89 | 6 956 011 |
| Mar 01, 2024 | $74.63 | $74.67 | $73.04 | $73.84 | 8 039 905 |
| Feb 29, 2024 | $75.65 | $75.92 | $73.54 | $74.37 | 9 729 224 |
