Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	58.00	58.08	57.13	57.51	10,238,912	-0.89(-1.52%)
Sep 19, 2024	58.70	59.10	58.12	58.40	4,885,462	-0.02(-0.03%)
Sep 18, 2024	57.88	59.19	57.75	58.42	5,106,270	+0.59(+1.02%)
Sep 17, 2024	58.37	58.75	57.56	57.83	6,170,923	-0.54(-0.93%)
Sep 16, 2024	58.32	58.64	57.88	58.37	5,169,698	+0.39(+0.67%)
Sep 13, 2024	57.56	58.27	57.10	57.98	7,429,534	+0.45(+0.78%)
Sep 12, 2024	56.34	57.74	55.88	57.53	7,139,873	+1.42(+2.53%)
Sep 11, 2024	56.35	56.35	54.81	56.11	9,766,431	-0.83(-1.46%)
Sep 10, 2024	56.58	57.07	55.73	56.94	5,112,984	+0.47(+0.83%)
Sep 09, 2024	57.95	58.14	55.51	56.47	9,139,612	-1.28(-2.22%)
Sep 06, 2024	58.14	59.12	57.65	57.75	6,263,042	-0.32(-0.55%)
Sep 05, 2024	59.50	59.63	57.40	58.07	7,021,985	-1.23(-2.07%)
Sep 04, 2024	57.39	59.86	57.26	59.30	14,231,221	+1.92(+3.35%)
Sep 03, 2024	57.20	58.50	57.11	57.38	11,601,443	+0.14(+0.24%)
Aug 30, 2024	56.96	57.42	56.85	57.24	8,188,084	+0.27(+0.47%)
Aug 29, 2024	57.35	57.48	56.50	56.97	9,180,780	-0.27(-0.47%)
Aug 28, 2024	57.50	57.93	56.77	57.24	7,962,847	-0.22(-0.38%)
Aug 27, 2024	58.62	58.74	57.43	57.46	6,180,758	-1.24(-2.11%)
Aug 26, 2024	58.70	59.79	58.57	58.70	6,892,551	-0.05(-0.09%)
Aug 23, 2024	58.06	58.85	57.77	58.75	9,614,471	+1.01(+1.75%)
Aug 22, 2024	58.46	58.46	57.16	57.74	7,882,302	-0.58(-0.99%)
Aug 21, 2024	58.99	59.24	58.08	58.32	4,730,233	-0.58(-0.98%)
Aug 20, 2024	58.70	59.25	58.51	58.90	4,178,376	+0.10(+0.17%)
Aug 19, 2024	58.41	59.14	58.38	58.80	7,468,933	+0.45(+0.77%)
Aug 16, 2024	57.36	58.54	57.30	58.35	7,442,685	+0.79(+1.37%)
Aug 15, 2024	56.39	57.57	56.29	57.56	10,040,564	+1.57(+2.80%)
Aug 14, 2024	55.88	56.42	55.75	55.99	5,873,154	+0.17(+0.30%)
Aug 13, 2024	55.90	56.49	55.74	55.82	7,838,466	+0.01(+0.02%)
Aug 12, 2024	57.21	57.22	55.60	55.81	8,389,524	-1.30(-2.28%)
Aug 09, 2024	57.80	57.85	56.65	57.11	8,345,222	-0.74(-1.28%)
Aug 08, 2024	56.30	58.10	56.21	57.85	11,683,484	+1.38(+2.44%)
Aug 07, 2024	58.00	58.61	56.27	56.47	14,975,189	-1.87(-3.21%)
Aug 06, 2024	57.69	58.96	57.33	58.34	11,466,739	+0.53(+0.92%)
Aug 05, 2024	58.00	58.76	57.07	57.81	9,479,536	-1.51(-2.55%)
Aug 02, 2024	60.24	60.64	58.19	59.32	8,703,924	-0.71(-1.18%)
Aug 01, 2024	60.88	61.55	59.45	60.03	9,216,950	-0.30(-0.50%)
Jul 31, 2024	60.84	62.10	60.13	60.33	12,826,201	-2.85(-4.51%)
Jul 30, 2024	61.67	63.92	61.67	63.18	10,467,467	+1.61(+2.61%)
Jul 29, 2024	60.69	62.04	60.27	61.57	9,237,640	+0.57(+0.93%)
Jul 26, 2024	59.02	61.10	58.91	61.00	14,553,189	+2.35(+4.01%)
Jul 25, 2024	58.87	60.04	58.27	58.65	8,178,200	+0.11(+0.19%)
Jul 24, 2024	58.08	58.63	57.43	58.54	10,224,825	+0.57(+0.98%)
Jul 23, 2024	58.17	58.21	57.32	57.97	7,460,357	-0.36(-0.62%)
Jul 22, 2024	58.88	59.06	58.08	58.33	7,913,391	-0.58(-0.98%)
Jul 19, 2024	59.61	59.79	58.47	58.91	7,224,569	-0.34(-0.57%)
Jul 18, 2024	60.32	61.30	59.10	59.24	7,042,651	-1.67(-2.74%)
Jul 17, 2024	59.20	61.32	59.09	60.91	12,522,139	+1.52(+2.56%)
Jul 16, 2024	58.66	59.56	58.15	59.39	9,833,784	+1.37(+2.37%)
Jul 15, 2024	58.97	59.30	57.76	58.02	6,256,018	-0.33(-0.56%)
Jul 12, 2024	57.65	58.91	57.20	58.34	8,313,035	+0.78(+1.36%)
Jul 11, 2024	56.78	57.69	56.78	57.56	7,614,785	+0.67(+1.18%)
Jul 10, 2024	57.22	57.40	55.73	56.89	11,159,289	-0.09(-0.16%)
Jul 09, 2024	55.64	57.08	55.22	56.98	8,933,431	+0.72(+1.28%)
Jul 08, 2024	56.02	56.74	55.98	56.25	5,974,449	+0.27(+0.48%)
Jul 05, 2024	56.04	56.11	55.23	55.99	6,346,164	-0.08(-0.14%)
Jul 03, 2024	56.92	57.20	55.82	56.07	5,432,006	-0.81(-1.43%)
Jul 02, 2024	57.39	57.57	56.59	56.88	7,223,485	-0.62(-1.08%)
Jul 01, 2024	58.54	59.35	57.16	57.50	8,555,161	-0.90(-1.54%)
Jun 28, 2024	58.34	59.32	57.82	58.40	14,505,490	+0.69(+1.20%)
Jun 27, 2024	57.72	57.83	56.58	57.71	16,407,150	-2.24(-3.74%)
Jun 26, 2024	59.56	60.27	59.10	59.95	8,290,266	+0.19(+0.31%)
Jun 25, 2024	61.04	61.29	59.77	59.77	8,540,877	-1.28(-2.09%)
Jun 24, 2024	60.81	61.37	60.59	61.04	8,802,725	+0.36(+0.59%)
Jun 21, 2024	60.44	60.94	59.80	60.68	21,137,142	+0.37(+0.61%)
Jun 20, 2024	60.13	60.65	59.73	60.32	6,977,342	-0.01(-0.02%)
Jun 18, 2024	60.62	61.18	60.19	60.33	9,009,579	-0.08(-0.13%)
Jun 17, 2024	59.33	60.55	59.17	60.41	7,878,572	+0.86(+1.44%)
Jun 14, 2024	60.24	60.25	58.50	59.55	12,227,459	-0.80(-1.33%)
Jun 13, 2024	59.20	61.15	58.41	60.35	14,295,696	+1.03(+1.73%)
Jun 12, 2024	59.29	59.66	58.66	59.32	10,737,715	-0.01(-0.02%)
Jun 11, 2024	59.41	59.54	58.89	59.33	10,401,503	-0.28(-0.46%)
Jun 10, 2024	60.84	60.84	59.24	59.61	10,752,559	-1.48(-2.43%)
Jun 07, 2024	60.02	61.26	59.88	61.09	12,378,188	+0.83(+1.38%)
Jun 06, 2024	59.82	60.33	59.24	60.26	9,647,484	+0.24(+0.40%)
Jun 05, 2024	59.59	60.03	58.95	60.02	9,039,646	+0.44(+0.73%)
Jun 04, 2024	59.52	59.75	58.67	59.59	13,018,162	+0.05(+0.08%)
Jun 03, 2024	58.47	59.77	58.34	59.54	17,277,940	+0.60(+1.02%)
May 31, 2024	55.37	58.95	55.20	58.93	22,624,902	+3.52(+6.35%)
May 30, 2024	53.07	55.59	53.00	55.41	16,335,440	+2.34(+4.42%)
May 29, 2024	52.61	53.11	52.18	53.07	16,727,425	+0.04(+0.07%)
May 28, 2024	54.76	54.77	52.98	53.03	14,541,028	-1.89(-3.44%)
May 24, 2024	55.50	56.22	54.91	54.92	11,858,132	-0.11(-0.20%)
May 23, 2024	56.54	59.06	54.86	55.03	18,475,646	-1.77(-3.12%)
May 22, 2024	56.78	56.92	56.52	56.80	9,650,978	+0.12(+0.21%)
May 21, 2024	56.81	56.85	56.07	56.68	16,947,116	-0.08(-0.14%)
May 20, 2024	57.01	57.22	56.63	56.76	11,605,193	-0.28(-0.49%)
May 17, 2024	57.01	57.05	56.44	57.04	9,716,175	+0.16(+0.28%)
May 16, 2024	55.73	57.08	55.66	56.88	14,131,575	+1.25(+2.24%)
May 15, 2024	55.58	55.86	55.01	55.63	16,614,927	+0.26(+0.46%)
May 14, 2024	56.06	56.46	54.58	55.37	15,583,815	-0.46(-0.83%)
May 13, 2024	55.29	56.91	55.26	55.84	11,899,620	+0.64(+1.16%)
May 10, 2024	55.10	55.81	54.95	55.20	9,393,287	+0.14(+0.25%)
May 09, 2024	54.29	55.12	54.11	55.06	10,415,737	+0.76(+1.40%)
May 08, 2024	55.17	55.43	54.07	54.30	13,775,917	-0.82(-1.49%)
May 07, 2024	55.04	56.45	54.96	55.12	17,682,892	-0.23(-0.41%)
May 06, 2024	55.37	55.64	54.70	55.35	16,804,182	+0.07(+0.13%)
May 03, 2024	54.60	55.80	54.35	55.28	24,216,470	+0.74(+1.36%)
May 02, 2024	55.76	56.11	53.10	54.53	38,308,328	-1.15(-2.06%)
May 01, 2024	55.37	56.25	53.40	55.68	66,495,020	-11.27(-16.84%)
Apr 30, 2024	66.45	67.42	66.17	66.95	13,650,046	+0.26(+0.39%)
Apr 29, 2024	66.39	67.12	66.33	66.70	6,630,268	+0.27(+0.40%)
Apr 26, 2024	66.46	66.67	66.00	66.43	6,468,680	-0.15(-0.22%)
Apr 25, 2024	66.75	66.99	66.13	66.58	9,017,287	-0.44(-0.65%)
Apr 24, 2024	67.34	67.45	66.73	67.01	8,749,318	-0.72(-1.07%)
Apr 23, 2024	69.04	69.43	67.61	67.74	8,544,708	-1.12(-1.62%)
Apr 22, 2024	68.71	69.34	68.36	68.85	5,764,497	-0.12(-0.17%)
Apr 19, 2024	68.40	69.15	68.02	68.97	7,897,974	+1.01(+1.49%)
Apr 18, 2024	67.74	68.16	67.44	67.96	10,299,710	+0.77(+1.15%)
Apr 17, 2024	67.66	67.97	66.56	67.18	8,756,240	-0.42(-0.62%)
Apr 16, 2024	70.18	70.18	67.55	67.61	9,805,190	+0.07(+0.10%)
Apr 15, 2024	67.69	68.56	67.36	67.54	7,386,638	+0.31(+0.47%)
Apr 12, 2024	68.10	68.42	66.91	67.22	7,853,112	-1.08(-1.58%)
Apr 11, 2024	69.65	69.74	68.26	68.30	10,667,657	-1.38(-1.98%)
Apr 10, 2024	71.59	71.67	69.38	69.68	8,539,327	-2.16(-3.01%)
Apr 09, 2024	73.20	73.31	71.60	71.85	6,058,967	-1.06(-1.45%)
Apr 08, 2024	72.87	73.21	72.31	72.90	6,633,505	-0.14(-0.19%)
Apr 05, 2024	72.53	73.57	72.18	73.04	6,500,816	+0.67(+0.92%)
Apr 04, 2024	73.33	73.72	72.26	72.37	5,938,380	-0.69(-0.94%)
Apr 03, 2024	72.51	73.16	71.81	73.06	9,394,592	+0.76(+1.06%)
Apr 02, 2024	73.33	73.64	70.47	72.30	24,174,126	-5.62(-7.21%)
Apr 01, 2024	78.08	78.32	77.47	77.92	9,143,647	-0.20(-0.25%)
Mar 28, 2024	77.90	79.08	78.21	78.11	9,170,609	+0.32(+0.42%)
Mar 27, 2024	77.91	78.34	77.09	77.79	10,479,864	+0.11(+0.14%)
Mar 26, 2024	76.06	78.10	76.06	77.68	10,372,827	+0.33(+0.43%)
Mar 25, 2024	77.20	78.18	76.93	77.35	8,124,329	+0.49(+0.64%)
Mar 22, 2024	76.76	77.86	76.76	76.86	11,344,633	+0.21(+0.27%)
Mar 21, 2024	76.97	77.31	75.80	76.65	8,985,427	-0.70(-0.90%)
Mar 20, 2024	76.14	77.37	76.02	77.35	6,581,963	+0.90(+1.18%)
Mar 19, 2024	76.28	77.27	76.09	76.45	7,328,750	+0.48(+0.63%)
Mar 18, 2024	75.67	76.04	74.81	75.97	7,266,877	+0.17(+0.22%)
Mar 15, 2024	74.04	76.00	74.04	75.80	17,506,248	+0.96(+1.28%)
Mar 14, 2024	73.23	74.92	72.74	74.84	8,014,459	+1.31(+1.78%)
Mar 13, 2024	73.60	74.44	73.22	73.53	5,264,289	-0.13(-0.17%)
Mar 12, 2024	74.26	74.32	73.11	73.66	4,737,979	-0.71(-0.96%)
Mar 11, 2024	73.21	74.87	72.99	74.37	6,399,945	+0.85(+1.16%)
Mar 08, 2024	72.82	73.81	72.58	73.52	6,211,066	+0.75(+1.04%)
Mar 07, 2024	72.82	73.41	72.05	72.77	6,851,780	-0.04(-0.05%)
Mar 06, 2024	72.05	73.16	71.90	72.81	9,026,077	+0.62(+0.85%)
Mar 05, 2024	72.62	73.83	71.84	72.19	15,298,277	-0.18(-0.24%)
Mar 04, 2024	72.43	73.36	72.14	72.36	14,037,758	+0.05(+0.07%)
Mar 01, 2024	73.09	73.13	71.53	72.32	8,674,711	-0.52(-0.71%)
Feb 29, 2024	74.09	74.35	72.02	72.83	14,841,989	-0.80(-1.09%)
Feb 28, 2024	74.52	74.69	73.22	73.64	6,924,786	-1.06(-1.42%)
Feb 27, 2024	74.88	75.50	74.57	74.70	5,355,393	-0.16(-0.21%)
Feb 26, 2024	75.80	76.34	74.71	74.85	5,407,319	-0.75(-1.00%)
Feb 23, 2024	75.69	75.92	75.04	75.61	4,428,708	+0.10(+0.13%)
Feb 22, 2024	75.56	75.90	75.16	75.51	5,818,657	-0.05(-0.06%)
Feb 21, 2024	74.74	75.79	74.60	75.56	19,117,304	+0.82(+1.10%)
Feb 20, 2024	75.33	75.97	74.57	74.73	7,068,972	-0.77(-1.02%)
Feb 16, 2024	75.17	75.85	74.77	75.51	8,416,596	+0.49(+0.65%)
Feb 15, 2024	75.14	76.32	74.96	75.02	13,813,899	+0.19(+0.25%)
Feb 14, 2024	75.18	75.94	74.47	74.83	9,974,669	-0.18(-0.24%)
Feb 13, 2024	75.51	76.68	74.61	75.01	9,046,512	-0.69(-0.91%)
Feb 12, 2024	74.43	76.41	74.05	75.69	11,436,534	+0.95(+1.27%)
Feb 09, 2024	73.45	74.77	72.92	74.74	9,190,289	+1.21(+1.65%)
Feb 08, 2024	74.29	74.30	73.03	73.53	12,688,876	-0.95(-1.28%)
Feb 07, 2024	73.60	75.80	73.51	74.48	15,267,816	+2.24(+3.10%)
Feb 06, 2024	70.94	72.63	70.94	72.24	11,897,247	+1.29(+1.82%)
Feb 05, 2024	71.58	71.73	70.11	70.94	24,365,558	-0.64(-0.89%)
Feb 02, 2024	72.47	72.82	71.51	71.58	10,762,040	-0.81(-1.12%)
Feb 01, 2024	72.89	72.97	71.94	72.39	10,753,847	-0.44(-0.61%)
Jan 31, 2024	72.79	73.44	72.31	72.83	8,859,421	+0.51(+0.70%)
Jan 30, 2024	72.47	72.71	72.02	72.33	7,371,541	+0.36(+0.50%)
Jan 29, 2024	71.41	72.12	71.36	71.96	10,508,291	+0.47(+0.66%)
Jan 26, 2024	71.16	71.51	70.47	71.49	11,935,507	+0.99(+1.40%)
Jan 25, 2024	70.02	70.89	68.74	70.50	28,075,888	-2.15(-2.97%)
Jan 24, 2024	74.42	75.02	72.46	72.66	17,904,866	-0.89(-1.21%)
Jan 23, 2024	72.46	73.57	72.40	73.55	7,337,359	+1.15(+1.58%)
Jan 22, 2024	71.87	72.89	71.50	72.40	13,401,715	+0.70(+0.97%)
Jan 19, 2024	71.74	72.07	71.23	71.71	16,506,077	+0.00(+0.01%)
Jan 18, 2024	70.98	71.86	70.38	71.70	15,036,079	-3.02(-4.04%)
Jan 17, 2024	74.86	75.35	74.47	74.72	8,161,445	-0.42(-0.56%)
Jan 16, 2024	74.39	75.16	73.90	75.14	12,811,775	+0.83(+1.12%)
Jan 12, 2024	75.31	75.97	73.52	74.30	15,927,598	-2.30(-3.00%)
Jan 11, 2024	77.03	77.13	76.41	76.61	15,978,196	-0.30(-0.39%)
Jan 10, 2024	77.69	77.96	76.40	76.91	12,190,574	-1.09(-1.39%)
Jan 09, 2024	78.18	78.64	77.70	77.99	21,351,800	-0.31(-0.40%)
Jan 08, 2024	79.83	80.80	76.53	78.30	22,845,130	-0.72(-0.91%)
Jan 05, 2024	78.25	79.75	78.19	79.02	22,416,360	+0.88(+1.13%)
Jan 04, 2024	77.89	78.53	76.35	78.14	22,755,614	-0.36(-0.46%)
Jan 03, 2024	79.00	79.30	78.38	78.50	7,043,257	+0.03(+0.04%)
Jan 02, 2024	76.58	79.01	76.58	78.47	9,041,070	+1.83(+2.39%)
Dec 29, 2023	76.56	76.83	76.32	76.63	3,903,851	-0.01(-0.01%)
Dec 28, 2023	76.42	77.05	76.29	76.64	3,994,649	+0.15(+0.19%)
Dec 27, 2023	76.35	76.89	76.20	76.50	4,310,986	-0.17(-0.23%)
Dec 26, 2023	76.31	76.92	76.19	76.67	4,192,194	+0.23(+0.30%)
Dec 22, 2023	76.71	76.84	76.05	76.44	6,263,948	+0.14(+0.18%)
Dec 21, 2023	75.31	76.44	75.25	76.30	9,414,865	+1.34(+1.79%)
Dec 20, 2023	74.36	76.16	73.91	74.96	13,509,514	+0.95(+1.29%)
Dec 19, 2023	72.70	74.18	72.35	74.01	9,308,708	+1.34(+1.84%)
Dec 18, 2023	72.79	73.00	72.22	72.67	8,021,167	+0.44(+0.60%)
Dec 15, 2023	71.49	72.42	70.89	72.24	13,337,910	-0.06(-0.08%)
Dec 14, 2023	73.17	73.55	72.11	72.30	8,723,465	-0.78(-1.06%)
Dec 13, 2023	71.48	73.16	71.33	73.07	9,284,958	+1.65(+2.31%)
Dec 12, 2023	71.68	72.09	71.22	71.42	7,469,085	-0.17(-0.23%)
Dec 11, 2023	73.08	73.31	71.54	71.59	8,588,876	-1.30(-1.78%)
Dec 08, 2023	72.18	73.30	71.70	72.89	10,835,243	+1.06(+1.47%)
Dec 07, 2023	71.79	72.86	71.32	71.83	11,728,542	+0.50(+0.69%)
Dec 06, 2023	69.32	72.16	69.20	71.33	16,817,338	+2.41(+3.49%)
Dec 05, 2023	68.11	69.66	67.68	68.93	15,219,438	+2.47(+3.71%)
Dec 04, 2023	66.39	67.43	65.77	66.46	7,636,729	+0.00(+0.00%)
Dec 01, 2023	65.91	66.62	65.38	66.46	7,309,990	+0.51(+0.78%)
Nov 30, 2023	65.12	66.04	64.75	65.95	12,700,315	+1.02(+1.57%)
Nov 29, 2023	66.72	66.88	64.88	64.93	10,152,235	-2.35(-3.49%)
Nov 28, 2023	66.83	67.48	66.58	67.28	4,422,029	+0.56(+0.84%)
Nov 27, 2023	67.33	67.56	66.60	66.72	6,526,194	-0.66(-0.98%)
Nov 24, 2023	66.72	67.44	66.72	67.38	2,283,152	+0.27(+0.40%)
Nov 22, 2023	66.33	67.19	66.33	67.10	4,556,060	+1.03(+1.56%)
Nov 21, 2023	66.42	66.53	65.70	66.07	4,974,814	-0.17(-0.26%)
Nov 20, 2023	66.39	66.76	65.79	66.25	6,613,077	-0.53(-0.80%)
Nov 17, 2023	66.89	66.98	66.07	66.78	6,643,911	+0.54(+0.82%)
Nov 16, 2023	67.27	67.37	65.53	66.24	8,775,504	-0.85(-1.27%)
Nov 15, 2023	66.68	67.34	66.49	67.09	6,988,197	+0.61(+0.92%)
Nov 14, 2023	66.06	67.63	66.06	66.48	7,490,364	+0.68(+1.03%)
Nov 13, 2023	65.57	65.94	65.07	65.80	4,358,708	+0.12(+0.18%)
Nov 10, 2023	64.83	65.73	64.17	65.69	5,928,343	+0.91(+1.41%)
Nov 09, 2023	66.69	66.74	64.71	64.77	6,822,346	-1.95(-2.92%)
Nov 08, 2023	68.15	68.63	66.72	66.72	6,309,341	-1.46(-2.14%)
Nov 07, 2023	68.87	69.14	68.12	68.18	5,892,678	-0.81(-1.17%)
Nov 06, 2023	68.23	69.24	68.22	68.99	5,977,776	+0.81(+1.18%)
Nov 03, 2023	67.94	68.82	67.84	68.18	8,273,911	+0.59(+0.88%)
Nov 02, 2023	66.44	68.22	66.05	67.59	9,408,763	+0.88(+1.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

CVS Health Corp (NY: CVS )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

CVS Health Corp (NY: CVS )

Historical Prices

Sections

Services

The Daily Press