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 |
| Jul 25, 2023 | $75.75 | $75.98 | $75.41 | $75.66 | 6 841 244 |
| Jul 24, 2023 | $75.23 | $76.21 | $75.20 | $75.95 | 7 471 345 |
| Jul 21, 2023 | $75.18 | $75.56 | $74.67 | $75.05 | 9 609 220 |
| Jul 20, 2023 | $74.12 | $75.02 | $73.82 | $74.87 | 8 917 759 |
| Jul 19, 2023 | $73.26 | $74.57 | $73.16 | $74.38 | 12 871 907 |
| Jul 18, 2023 | $71.54 | $72.67 | $71.42 | $72.31 | 7 141 852 |
| Jul 17, 2023 | $71.22 | $71.53 | $70.50 | $71.17 | 7 791 953 |
| Jul 14, 2023 | $72.00 | $72.30 | $71.31 | $71.38 | 9 610 500 |
| Jul 13, 2023 | $70.78 | $71.62 | $70.72 | $71.22 | 10 955 207 |
| Jul 12, 2023 | $71.57 | $71.68 | $70.21 | $70.47 | 11 904 319 |
| Jul 11, 2023 | $69.65 | $71.32 | $69.65 | $71.27 | 7 159 596 |
| Jul 10, 2023 | $69.00 | $69.53 | $68.72 | $69.36 | 7 761 257 |
| Jul 07, 2023 | $69.54 | $70.24 | $69.01 | $69.17 | 6 616 621 |
| Jul 06, 2023 | $68.87 | $69.64 | $68.76 | $69.54 | 7 888 948 |
| Jul 05, 2023 | $69.50 | $70.38 | $69.24 | $69.59 | 6 727 315 |
| Jul 03, 2023 | $69.12 | $70.27 | $68.88 | $69.84 | 3 435 777 |
| Jun 30, 2023 | $68.96 | $69.51 | $68.53 | $69.13 | 5 273 344 |
| Jun 29, 2023 | $68.14 | $68.80 | $67.95 | $68.76 | 5 031 159 |
| Jun 28, 2023 | $68.68 | $68.68 | $67.81 | $68.14 | 8 765 654 |
| Jun 27, 2023 | $67.96 | $69.04 | $67.53 | $68.68 | 11 248 925 |
| Jun 26, 2023 | $69.83 | $70.62 | $69.26 | $69.85 | 7 657 201 |
| Jun 23, 2023 | $69.37 | $69.86 | $69.16 | $69.60 | 8 103 102 |
| Jun 22, 2023 | $68.98 | $69.70 | $68.72 | $69.41 | 6 733 349 |
| Jun 21, 2023 | $68.29 | $69.64 | $68.16 | $68.77 | 7 902 907 |
| Jun 20, 2023 | $67.75 | $68.96 | $67.65 | $68.67 | 7 346 423 |
