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 08, 2023 | $70.22 | $70.71 | $68.75 | $68.75 | 6 110 957 |
| Nov 07, 2023 | $70.96 | $71.24 | $70.19 | $70.25 | 5 717 127 |
| Nov 06, 2023 | $70.30 | $71.34 | $70.29 | $71.08 | 4 557 078 |
| Nov 03, 2023 | $70.00 | $70.90 | $69.91 | $70.25 | 7 980 207 |
| Nov 02, 2023 | $68.46 | $70.29 | $68.05 | $69.64 | 9 117 458 |
| Nov 01, 2023 | $65.75 | $69.29 | $64.44 | $68.73 | 17 514 297 |
| Oct 31, 2023 | $68.38 | $69.15 | $68.19 | $69.01 | 7 369 008 |
| Oct 30, 2023 | $66.58 | $68.17 | $66.54 | $68.01 | 7 545 666 |
| Oct 27, 2023 | $67.84 | $67.90 | $66.01 | $66.29 | 6 926 311 |
| Oct 26, 2023 | $68.00 | $68.86 | $67.57 | $67.98 | 6 065 959 |
| Oct 25, 2023 | $68.61 | $69.03 | $68.00 | $68.53 | 7 622 179 |
| Oct 24, 2023 | $69.18 | $69.85 | $68.61 | $68.97 | 4 931 626 |
| Oct 23, 2023 | $68.75 | $69.52 | $68.56 | $68.99 | 6 029 620 |
| Oct 20, 2023 | $71.12 | $71.18 | $69.02 | $69.05 | 7 596 101 |
| Oct 19, 2023 | $70.19 | $71.61 | $70.09 | $70.61 | 6 452 814 |
| Oct 18, 2023 | $72.29 | $72.40 | $70.85 | $71.09 | 8 429 493 |
| Oct 17, 2023 | $71.18 | $72.84 | $71.14 | $72.01 | 5 950 395 |
| Oct 16, 2023 | $72.75 | $73.34 | $71.02 | $71.49 | 8 128 441 |
| Oct 13, 2023 | $71.39 | $72.75 | $71.19 | $71.54 | 6 583 538 |
| Oct 12, 2023 | $72.00 | $72.20 | $70.66 | $70.92 | 6 498 902 |
| Oct 11, 2023 | $72.41 | $72.85 | $71.27 | $71.73 | 4 732 709 |
| Oct 10, 2023 | $71.15 | $72.03 | $70.87 | $71.73 | 6 337 664 |
| Oct 09, 2023 | $69.80 | $71.29 | $69.78 | $71.25 | 4 771 748 |
| Oct 06, 2023 | $69.54 | $70.52 | $69.14 | $69.90 | 4 262 948 |
| Oct 05, 2023 | $68.56 | $69.81 | $68.56 | $69.75 | 4 490 130 |
