CVS Health Corporation (CVS)
NYSE: CVS · Real-Time Price · USD
59.01
+0.37 (0.63%)
At close: Sep 26, 2024, 4:00 PM
59.25
+0.24 (0.41%)
After-hours: Sep 26, 2024, 5:18 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 58.74 | 59.08 | 58.35 | 59.01 | 59.01 | 0.63% | 7,652,538 |
| Sep 25, 2024 | 58.82 | 59.33 | 58.32 | 58.64 | 58.64 | 0.96% | 11,270,733 |
| Sep 24, 2024 | 57.64 | 58.23 | 57.32 | 58.08 | 58.08 | 0.89% | 7,813,642 |
| Sep 23, 2024 | 57.57 | 58.10 | 57.32 | 57.57 | 57.57 | 0.10% | 9,407,147 |
| Sep 20, 2024 | 58.00 | 58.08 | 57.13 | 57.51 | 57.51 | -1.52% | 10,239,966 |
| Sep 19, 2024 | 58.70 | 59.10 | 58.12 | 58.40 | 58.40 | -0.03% | 4,885,434 |
| Sep 18, 2024 | 57.88 | 59.19 | 57.75 | 58.42 | 58.42 | 1.02% | 5,104,313 |
| Sep 17, 2024 | 58.37 | 58.75 | 57.56 | 57.83 | 57.83 | -0.93% | 6,171,148 |
| Sep 16, 2024 | 58.32 | 58.64 | 57.88 | 58.37 | 58.37 | 0.67% | 5,169,872 |
| Sep 13, 2024 | 57.56 | 58.27 | 57.10 | 57.98 | 57.98 | 0.78% | 7,429,524 |
| Sep 12, 2024 | 56.34 | 57.74 | 55.88 | 57.53 | 57.53 | 2.53% | 7,140,186 |
| Sep 11, 2024 | 56.35 | 56.35 | 54.81 | 56.11 | 56.11 | -1.46% | 9,768,354 |
| Sep 10, 2024 | 56.58 | 57.07 | 55.73 | 56.94 | 56.94 | 0.83% | 5,113,498 |
| Sep 9, 2024 | 57.95 | 58.14 | 55.51 | 56.47 | 56.47 | -2.22% | 9,140,105 |
| Sep 6, 2024 | 58.14 | 59.12 | 57.65 | 57.75 | 57.75 | -0.55% | 6,263,025 |
| Sep 5, 2024 | 59.50 | 59.63 | 57.40 | 58.07 | 58.07 | -2.07% | 7,022,197 |
| Sep 4, 2024 | 57.39 | 59.86 | 57.26 | 59.30 | 59.30 | 3.35% | 13,788,272 |
| Sep 3, 2024 | 57.20 | 58.50 | 57.11 | 57.38 | 57.38 | 0.24% | 11,601,613 |
| Aug 30, 2024 | 56.96 | 57.42 | 56.85 | 57.24 | 57.24 | 0.47% | 8,188,057 |
| Aug 29, 2024 | 57.35 | 57.48 | 56.50 | 56.97 | 56.97 | -0.47% | 9,180,970 |
| Aug 28, 2024 | 57.50 | 57.93 | 56.77 | 57.24 | 57.24 | -0.38% | 7,963,588 |
| Aug 27, 2024 | 58.62 | 58.74 | 57.43 | 57.46 | 57.46 | -2.11% | 6,180,854 |
| Aug 26, 2024 | 58.70 | 59.79 | 58.57 | 58.70 | 58.70 | -0.09% | 6,892,582 |
| Aug 23, 2024 | 58.06 | 58.85 | 57.77 | 58.75 | 58.75 | 1.75% | 9,614,381 |
| Aug 22, 2024 | 58.46 | 58.46 | 57.17 | 57.74 | 57.74 | -0.99% | 7,883,056 |
| Aug 21, 2024 | 58.99 | 59.24 | 58.08 | 58.32 | 58.32 | -0.98% | 4,730,369 |
| Aug 20, 2024 | 58.70 | 59.25 | 58.52 | 58.90 | 58.90 | 0.17% | 4,178,664 |
| Aug 19, 2024 | 58.41 | 59.14 | 58.38 | 58.80 | 58.80 | 0.77% | 7,469,140 |
| Aug 16, 2024 | 57.36 | 58.54 | 57.30 | 58.35 | 58.35 | 1.37% | 7,442,666 |
| Aug 15, 2024 | 56.39 | 57.57 | 56.29 | 57.56 | 57.56 | 2.80% | 10,041,033 |
| Aug 14, 2024 | 55.88 | 56.42 | 55.75 | 55.99 | 55.99 | 0.30% | 5,873,232 |
| Aug 13, 2024 | 55.90 | 56.49 | 55.75 | 55.82 | 55.82 | 0.02% | 7,839,264 |
| Aug 12, 2024 | 57.21 | 57.22 | 55.60 | 55.81 | 55.81 | -2.28% | 8,390,242 |
| Aug 9, 2024 | 57.80 | 57.85 | 56.65 | 57.11 | 57.11 | -1.28% | 8,345,205 |
| Aug 8, 2024 | 56.30 | 58.10 | 56.21 | 57.85 | 57.85 | 2.44% | 11,683,608 |
| Aug 7, 2024 | 58.00 | 58.61 | 56.27 | 56.47 | 56.47 | -3.21% | 14,975,963 |
| Aug 6, 2024 | 57.69 | 58.96 | 57.33 | 58.34 | 58.34 | 0.92% | 11,471,861 |
| Aug 5, 2024 | 58.00 | 58.76 | 57.07 | 57.81 | 57.81 | -2.55% | 9,479,794 |
| Aug 2, 2024 | 60.24 | 60.64 | 58.19 | 59.32 | 59.32 | -1.18% | 8,695,521 |
| Aug 1, 2024 | 60.88 | 61.55 | 59.45 | 60.03 | 60.03 | -0.50% | 9,214,930 |
| Jul 31, 2024 | 60.84 | 62.10 | 60.13 | 60.33 | 60.33 | -4.51% | 12,826,552 |
| Jul 30, 2024 | 61.67 | 63.92 | 61.67 | 63.18 | 63.18 | 2.61% | 10,469,408 |
| Jul 29, 2024 | 60.69 | 62.04 | 60.27 | 61.57 | 61.57 | 0.93% | 9,237,813 |
| Jul 26, 2024 | 59.02 | 61.10 | 58.91 | 61.00 | 61.00 | 4.01% | 14,553,173 |
| Jul 25, 2024 | 58.87 | 60.04 | 58.27 | 58.65 | 58.65 | 0.19% | 8,178,244 |
| Jul 24, 2024 | 58.08 | 58.63 | 57.43 | 58.54 | 58.54 | 0.98% | 10,223,211 |
| Jul 23, 2024 | 58.17 | 58.21 | 57.32 | 57.97 | 57.97 | -0.62% | 7,460,520 |
| Jul 22, 2024 | 58.88 | 59.06 | 58.08 | 58.33 | 58.33 | -2.08% | 7,913,647 |
| Jul 19, 2024 | 60.28 | 60.46 | 59.13 | 59.57 | 58.90 | -0.57% | 7,143,914 |
| Jul 18, 2024 | 61.00 | 61.99 | 59.77 | 59.91 | 59.24 | -2.74% | 6,968,921 |
| Jul 17, 2024 | 59.87 | 62.01 | 59.76 | 61.60 | 60.91 | 2.56% | 12,382,503 |
| Jul 16, 2024 | 59.32 | 60.23 | 58.81 | 60.06 | 59.38 | 2.37% | 9,724,216 |
| Jul 15, 2024 | 59.64 | 59.97 | 58.42 | 58.67 | 58.01 | -0.56% | 6,186,530 |
| Jul 12, 2024 | 58.30 | 59.57 | 57.85 | 59.00 | 58.34 | 1.36% | 8,220,232 |
| Jul 11, 2024 | 57.42 | 58.34 | 57.42 | 58.21 | 57.55 | 1.18% | 7,531,390 |
| Jul 10, 2024 | 57.87 | 58.05 | 56.36 | 57.53 | 56.88 | -0.16% | 11,035,018 |
| Jul 9, 2024 | 56.27 | 57.73 | 55.84 | 57.62 | 56.97 | 1.28% | 8,833,790 |
| Jul 8, 2024 | 56.65 | 57.38 | 56.62 | 56.89 | 56.25 | 0.48% | 5,908,211 |
| Jul 5, 2024 | 56.67 | 56.74 | 55.85 | 56.62 | 55.98 | -0.14% | 6,275,293 |
| Jul 3, 2024 | 57.56 | 57.85 | 56.45 | 56.70 | 56.06 | -1.43% | 5,371,350 |
| Jul 2, 2024 | 58.04 | 58.22 | 57.23 | 57.52 | 56.87 | -1.08% | 7,143,034 |
| Jul 1, 2024 | 59.20 | 60.02 | 57.81 | 58.15 | 57.50 | -1.54% | 8,337,910 |
| Jun 28, 2024 | 59.00 | 59.99 | 58.47 | 59.06 | 58.39 | 1.20% | 14,343,538 |
| Jun 27, 2024 | 58.37 | 58.49 | 57.22 | 58.36 | 57.70 | -3.74% | 16,224,729 |
| Jun 26, 2024 | 60.23 | 60.95 | 59.77 | 60.63 | 59.95 | 0.31% | 8,197,761 |
| Jun 25, 2024 | 61.73 | 61.98 | 60.44 | 60.44 | 59.76 | -2.09% | 8,446,888 |
| Jun 24, 2024 | 61.50 | 62.07 | 61.27 | 61.73 | 61.03 | 0.59% | 8,704,665 |
| Jun 21, 2024 | 61.12 | 61.63 | 60.48 | 61.37 | 60.68 | 0.61% | 20,871,253 |
| Jun 20, 2024 | 60.81 | 61.33 | 60.40 | 61.00 | 60.31 | -0.02% | 6,899,505 |
| Jun 18, 2024 | 61.30 | 61.87 | 60.87 | 61.01 | 60.32 | -0.13% | 8,908,978 |
| Jun 17, 2024 | 60.00 | 61.24 | 59.84 | 61.09 | 60.40 | 1.44% | 7,791,324 |
| Jun 14, 2024 | 60.92 | 60.93 | 59.16 | 60.22 | 59.54 | -1.33% | 11,690,758 |
| Jun 13, 2024 | 59.87 | 61.84 | 59.07 | 61.03 | 60.34 | 1.73% | 14,136,576 |
| Jun 12, 2024 | 59.96 | 60.33 | 59.32 | 59.99 | 59.31 | -0.02% | 10,617,899 |
| Jun 11, 2024 | 60.08 | 60.21 | 59.56 | 60.00 | 59.32 | -0.46% | 10,286,321 |
| Jun 10, 2024 | 61.53 | 61.53 | 59.91 | 60.28 | 59.60 | -2.43% | 10,633,370 |
| Jun 7, 2024 | 60.70 | 61.95 | 60.56 | 61.78 | 61.08 | 1.38% | 12,239,983 |
| Jun 6, 2024 | 60.50 | 61.01 | 59.91 | 60.94 | 60.25 | 0.40% | 9,545,860 |
| Jun 5, 2024 | 60.26 | 60.71 | 59.62 | 60.70 | 60.02 | 0.73% | 8,933,039 |
| Jun 4, 2024 | 60.19 | 60.42 | 59.33 | 60.26 | 59.58 | 0.08% | 12,873,084 |
| Jun 3, 2024 | 59.13 | 60.44 | 59.00 | 60.21 | 59.53 | 1.02% | 17,087,324 |
| May 31, 2024 | 56.00 | 59.62 | 55.82 | 59.60 | 58.93 | 6.35% | 22,366,748 |
| May 30, 2024 | 53.67 | 56.22 | 53.60 | 56.04 | 55.41 | 4.42% | 16,154,336 |
| May 29, 2024 | 53.20 | 53.72 | 52.77 | 53.67 | 53.07 | 0.07% | 16,543,442 |
| May 28, 2024 | 55.38 | 55.39 | 53.58 | 53.63 | 53.03 | -3.44% | 14,387,106 |
| May 24, 2024 | 56.13 | 56.85 | 55.53 | 55.54 | 54.91 | -0.20% | 11,725,739 |
| May 23, 2024 | 57.18 | 59.73 | 55.48 | 55.65 | 55.02 | -3.12% | 18,271,083 |
| May 22, 2024 | 57.42 | 57.56 | 57.16 | 57.44 | 56.79 | 0.21% | 9,543,931 |
| May 21, 2024 | 57.45 | 57.49 | 56.70 | 57.32 | 56.67 | -0.14% | 16,758,056 |
| May 20, 2024 | 57.65 | 57.87 | 57.27 | 57.40 | 56.75 | -0.49% | 11,475,943 |
| May 17, 2024 | 57.65 | 57.70 | 57.08 | 57.68 | 57.03 | 0.28% | 9,607,690 |
| May 16, 2024 | 56.36 | 57.73 | 56.29 | 57.52 | 56.87 | 2.24% | 13,974,759 |
| May 15, 2024 | 56.21 | 56.49 | 55.64 | 56.26 | 55.63 | 0.46% | 16,430,970 |
| May 14, 2024 | 56.69 | 57.10 | 55.20 | 56.00 | 55.37 | -0.83% | 15,410,680 |
| May 13, 2024 | 55.91 | 57.55 | 55.88 | 56.47 | 55.83 | 1.16% | 11,767,627 |
| May 10, 2024 | 55.72 | 56.44 | 55.57 | 55.82 | 55.19 | 0.25% | 9,288,418 |
| May 9, 2024 | 54.90 | 55.74 | 54.72 | 55.68 | 55.05 | 1.40% | 10,300,491 |
| May 8, 2024 | 55.79 | 56.06 | 54.69 | 54.91 | 54.29 | -1.49% | 13,625,329 |
| May 7, 2024 | 55.66 | 57.09 | 55.58 | 55.74 | 55.11 | -0.41% | 17,488,119 |
| May 6, 2024 | 55.99 | 56.27 | 55.32 | 55.97 | 55.34 | 0.13% | 16,620,136 |