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 |
| Nov 13, 2020 | $69.71 | $71.18 | $69.08 | $71.00 | 6 682 298 |
| Nov 12, 2020 | $69.00 | $69.90 | $68.45 | $69.39 | 6 057 272 |
| Nov 11, 2020 | $70.10 | $71.01 | $69.45 | $69.51 | 9 554 667 |
| Nov 10, 2020 | $68.45 | $70.65 | $68.00 | $70.23 | 14 960 774 |
| Nov 09, 2020 | $69.00 | $69.63 | $65.78 | $67.53 | 15 655 228 |
| Nov 06, 2020 | $63.05 | $67.33 | $63.02 | $64.95 | 24 363 228 |
| Nov 05, 2020 | $61.36 | $62.61 | $61.03 | $61.41 | 9 994 027 |
| Nov 04, 2020 | $61.25 | $61.96 | $60.23 | $60.37 | 11 155 733 |
| Nov 03, 2020 | $58.46 | $60.08 | $58.40 | $59.45 | 7 147 597 |
| Nov 02, 2020 | $56.87 | $58.23 | $56.19 | $58.08 | 9 429 461 |
| Oct 30, 2020 | $55.93 | $56.31 | $55.40 | $56.09 | 8 638 483 |
| Oct 29, 2020 | $56.46 | $56.67 | $55.36 | $55.93 | 9 716 757 |
| Oct 28, 2020 | $57.36 | $57.94 | $56.44 | $56.57 | 10 639 694 |
| Oct 27, 2020 | $59.12 | $59.26 | $58.11 | $58.15 | 5 415 021 |
| Oct 26, 2020 | $59.91 | $59.98 | $58.67 | $59.56 | 7 551 482 |
| Oct 23, 2020 | $59.78 | $60.60 | $59.69 | $60.25 | 6 810 115 |
| Oct 22, 2020 | $59.14 | $59.53 | $58.62 | $59.48 | 5 724 113 |
| Oct 21, 2020 | $58.62 | $59.62 | $58.61 | $59.23 | 5 385 324 |
| Oct 20, 2020 | $59.04 | $59.87 | $58.46 | $59.43 | 7 531 721 |
| Oct 19, 2020 | $60.06 | $60.44 | $58.71 | $58.78 | 6 964 677 |
| Oct 16, 2020 | $59.37 | $59.86 | $58.90 | $59.59 | 6 746 468 |
| Oct 15, 2020 | $58.08 | $59.33 | $57.91 | $59.32 | 8 094 309 |
| Oct 14, 2020 | $58.94 | $59.34 | $58.44 | $58.51 | 6 170 095 |
| Oct 13, 2020 | $59.40 | $59.95 | $58.95 | $59.12 | 5 696 221 |
| Oct 12, 2020 | $59.50 | $60.22 | $59.27 | $59.72 | 5 804 925 |
