NYSE:CVS
CVS Health Stock Price (Quote)
$55.82
+0.140 (+0.251%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $53.70 | $73.18 | Friday, 10th May 2024 CVS stock ended at $55.82. This is 0.251% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.57% from a day low at $55.57 to a day high of $56.44. |
| 90 days | $53.70 | $80.75 | |
| 52 weeks | $53.70 | $83.25 |
| Date | Open | High | Low | Close | Volume |
| Oct 12, 2020 | $59.50 | $60.22 | $59.27 | $59.72 | 5 804 925 |
| Oct 09, 2020 | $60.80 | $60.80 | $59.21 | $59.40 | 5 671 993 |
| Oct 08, 2020 | $59.63 | $60.50 | $59.33 | $60.47 | 4 879 182 |
| Oct 07, 2020 | $58.60 | $59.98 | $58.56 | $59.42 | 6 039 737 |
| Oct 06, 2020 | $59.11 | $59.52 | $58.16 | $58.23 | 5 685 717 |
| Oct 05, 2020 | $58.26 | $58.97 | $58.19 | $58.95 | 5 164 238 |
| Oct 02, 2020 | $57.09 | $58.69 | $56.92 | $57.83 | 7 121 874 |
| Oct 01, 2020 | $58.43 | $58.67 | $57.36 | $57.84 | 7 552 175 |
| Sep 30, 2020 | $57.64 | $59.10 | $57.60 | $58.40 | 8 003 231 |
| Sep 29, 2020 | $57.95 | $57.95 | $57.05 | $57.54 | 5 775 057 |
| Sep 28, 2020 | $57.60 | $58.60 | $57.60 | $57.94 | 5 289 524 |
| Sep 25, 2020 | $56.31 | $57.43 | $56.11 | $57.32 | 4 899 022 |
| Sep 24, 2020 | $57.18 | $57.60 | $56.35 | $56.71 | 6 953 296 |
| Sep 23, 2020 | $58.16 | $58.38 | $57.37 | $57.40 | 6 719 487 |
| Sep 22, 2020 | $58.81 | $59.23 | $58.09 | $58.14 | 6 818 537 |
| Sep 21, 2020 | $58.85 | $59.01 | $57.96 | $58.87 | 9 641 387 |
| Sep 18, 2020 | $58.51 | $59.77 | $57.88 | $59.57 | 13 454 970 |
| Sep 17, 2020 | $57.10 | $58.68 | $56.82 | $58.41 | 12 191 099 |
| Sep 16, 2020 | $57.20 | $57.85 | $56.10 | $57.48 | 15 404 294 |
| Sep 15, 2020 | $58.00 | $58.61 | $56.99 | $57.00 | 10 068 074 |
| Sep 14, 2020 | $57.63 | $58.21 | $57.55 | $57.97 | 12 925 719 |
| Sep 11, 2020 | $58.13 | $58.14 | $57.06 | $57.40 | 11 569 318 |
| Sep 10, 2020 | $59.44 | $59.65 | $57.96 | $58.00 | 9 871 186 |
| Sep 09, 2020 | $59.69 | $60.14 | $59.21 | $59.53 | 6 213 342 |
| Sep 08, 2020 | $60.43 | $60.81 | $59.28 | $59.53 | 7 751 210 |
