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 |
| Aug 29, 2023 | $67.24 | $67.82 | $66.62 | $67.13 | 7 311 539 |
| Aug 28, 2023 | $67.93 | $68.03 | $66.89 | $67.24 | 5 865 004 |
| Aug 25, 2023 | $66.72 | $67.71 | $66.55 | $67.32 | 7 379 910 |
| Aug 24, 2023 | $66.28 | $67.15 | $66.17 | $66.49 | 6 107 164 |
| Aug 23, 2023 | $67.23 | $67.48 | $66.03 | $66.40 | 8 031 998 |
| Aug 22, 2023 | $66.99 | $67.70 | $66.73 | $67.05 | 5 335 864 |
| Aug 21, 2023 | $66.60 | $67.17 | $66.26 | $67.08 | 8 423 804 |
| Aug 18, 2023 | $66.80 | $67.75 | $66.53 | $66.81 | 14 956 352 |
| Aug 17, 2023 | $68.30 | $69.99 | $64.62 | $66.80 | 44 439 702 |
| Aug 16, 2023 | $73.23 | $73.59 | $72.68 | $72.72 | 4 881 799 |
| Aug 15, 2023 | $74.09 | $74.28 | $73.24 | $73.33 | 6 210 855 |
| Aug 14, 2023 | $74.70 | $74.75 | $74.00 | $74.34 | 5 391 619 |
| Aug 11, 2023 | $73.76 | $75.00 | $73.69 | $74.87 | 5 089 082 |
| Aug 10, 2023 | $74.83 | $75.35 | $73.68 | $73.96 | 5 225 944 |
| Aug 09, 2023 | $73.92 | $75.31 | $73.83 | $74.60 | 6 876 337 |
| Aug 08, 2023 | $73.19 | $74.19 | $72.65 | $74.00 | 6 426 888 |
| Aug 07, 2023 | $72.98 | $73.92 | $72.78 | $73.91 | 5 602 614 |
| Aug 04, 2023 | $74.20 | $74.56 | $72.61 | $72.89 | 8 281 169 |
| Aug 03, 2023 | $76.40 | $76.68 | $73.58 | $74.32 | 12 650 987 |
| Aug 02, 2023 | $72.49 | $77.38 | $72.23 | $76.41 | 20 593 411 |
| Aug 01, 2023 | $74.76 | $75.14 | $73.61 | $73.95 | 8 993 745 |
| Jul 31, 2023 | $74.86 | $75.00 | $74.30 | $74.69 | 7 590 813 |
| Jul 28, 2023 | $75.93 | $75.93 | $74.30 | $74.61 | 9 465 074 |
| Jul 27, 2023 | $75.32 | $75.99 | $75.26 | $75.47 | 8 349 815 |
| Jul 26, 2023 | $75.57 | $76.22 | $75.01 | $75.10 | 8 970 732 |
