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 |
| Oct 04, 2023 | $69.20 | $69.42 | $68.10 | $68.98 | 5 465 173 |
| Oct 03, 2023 | $69.26 | $69.80 | $68.98 | $69.25 | 4 373 243 |
| Oct 02, 2023 | $69.54 | $69.76 | $68.53 | $69.69 | 5 341 562 |
| Sep 29, 2023 | $70.07 | $70.45 | $69.59 | $69.82 | 5 290 256 |
| Sep 28, 2023 | $70.16 | $71.05 | $69.75 | $70.03 | 5 651 909 |
| Sep 27, 2023 | $71.09 | $71.15 | $68.86 | $69.78 | 8 202 727 |
| Sep 26, 2023 | $72.20 | $72.24 | $71.32 | $71.33 | 5 788 426 |
| Sep 25, 2023 | $71.17 | $72.60 | $70.88 | $72.57 | 5 251 145 |
| Sep 22, 2023 | $71.50 | $72.20 | $71.12 | $71.15 | 6 094 519 |
| Sep 21, 2023 | $71.35 | $72.41 | $71.08 | $71.89 | 9 167 220 |
| Sep 20, 2023 | $72.25 | $72.30 | $70.43 | $71.41 | 10 311 424 |
| Sep 19, 2023 | $70.98 | $72.27 | $71.11 | $71.99 | 8 077 738 |
| Sep 18, 2023 | $70.93 | $71.10 | $70.32 | $70.70 | 7 925 038 |
| Sep 15, 2023 | $70.01 | $71.28 | $69.92 | $70.87 | 7 807 919 |
| Sep 14, 2023 | $70.85 | $71.03 | $69.79 | $69.95 | 8 424 141 |
| Sep 13, 2023 | $70.70 | $71.48 | $70.16 | $70.24 | 10 471 690 |
| Sep 12, 2023 | $69.10 | $70.92 | $68.83 | $70.52 | 13 424 208 |
| Sep 11, 2023 | $65.96 | $68.99 | $65.77 | $68.75 | 15 582 260 |
| Sep 08, 2023 | $65.41 | $65.89 | $65.10 | $65.84 | 5 485 900 |
| Sep 07, 2023 | $65.65 | $66.17 | $65.05 | $65.60 | 7 082 096 |
| Sep 06, 2023 | $65.41 | $65.97 | $65.27 | $65.51 | 7 062 927 |
| Sep 05, 2023 | $65.58 | $66.53 | $65.50 | $65.61 | 7 040 650 |
| Sep 01, 2023 | $65.40 | $65.95 | $65.39 | $65.67 | 6 284 373 |
| Aug 31, 2023 | $66.83 | $67.02 | $65.13 | $65.17 | 6 828 662 |
| Aug 30, 2023 | $67.33 | $67.50 | $66.76 | $66.83 | 4 464 366 |
