CVS Health Corporation (CVS)
NYSE: CVS · Real-Time Price · USD
56.83
+1.06 (1.90%)
Nov 20, 2024, 4:00 PM EST - Market closed
CVS Health Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 56.25 | 57.67 | 56.00 | 56.83 | 56.83 | 1.90% | 11,334,702 |
Nov 19, 2024 | 55.57 | 56.71 | 55.28 | 55.77 | 55.77 | -0.50% | 12,128,488 |
Nov 18, 2024 | 53.73 | 56.78 | 53.45 | 56.05 | 56.05 | 5.38% | 18,704,097 |
Nov 15, 2024 | 54.99 | 55.06 | 52.71 | 53.19 | 53.19 | -3.45% | 16,695,415 |
Nov 14, 2024 | 54.02 | 55.19 | 53.86 | 55.09 | 55.09 | 1.51% | 8,792,260 |
Nov 13, 2024 | 53.89 | 54.63 | 53.68 | 54.27 | 54.27 | 0.44% | 8,050,715 |
Nov 12, 2024 | 55.62 | 55.62 | 53.51 | 54.03 | 54.03 | -3.19% | 15,970,330 |
Nov 11, 2024 | 55.58 | 56.43 | 55.16 | 55.81 | 55.81 | 0.49% | 11,570,603 |
Nov 8, 2024 | 57.19 | 57.28 | 55.45 | 55.54 | 55.54 | -2.68% | 13,650,265 |
Nov 7, 2024 | 61.29 | 61.69 | 57.06 | 57.07 | 57.07 | -7.37% | 22,292,314 |
Nov 6, 2024 | 61.70 | 63.33 | 60.82 | 61.61 | 61.61 | 11.33% | 29,141,144 |
Nov 5, 2024 | 54.50 | 55.35 | 54.31 | 55.34 | 55.34 | 1.26% | 11,114,958 |
Nov 4, 2024 | 55.97 | 56.65 | 54.65 | 54.65 | 54.65 | -2.08% | 11,544,198 |
Nov 1, 2024 | 56.74 | 57.23 | 55.62 | 55.81 | 55.81 | -1.15% | 13,589,357 |
Oct 31, 2024 | 56.75 | 57.32 | 55.94 | 56.46 | 56.46 | 0.12% | 7,558,969 |
Oct 30, 2024 | 56.26 | 56.80 | 56.16 | 56.39 | 56.39 | 0.25% | 8,643,009 |
Oct 29, 2024 | 57.10 | 57.50 | 56.20 | 56.25 | 56.25 | -1.94% | 6,814,034 |
Oct 28, 2024 | 56.55 | 57.72 | 56.47 | 57.36 | 57.36 | 1.54% | 9,021,590 |
Oct 25, 2024 | 56.38 | 57.36 | 56.33 | 56.49 | 56.49 | 0.66% | 8,439,033 |
Oct 24, 2024 | 56.69 | 57.18 | 56.09 | 56.12 | 56.12 | -1.16% | 8,811,371 |
Oct 23, 2024 | 56.70 | 57.20 | 56.46 | 56.78 | 56.78 | -0.12% | 9,942,318 |
Oct 22, 2024 | 57.85 | 57.93 | 56.68 | 56.85 | 56.85 | -2.27% | 14,553,594 |
Oct 21, 2024 | 59.75 | 60.28 | 57.87 | 58.17 | 58.17 | -3.60% | 13,579,739 |
Oct 18, 2024 | 59.54 | 60.46 | 57.47 | 60.34 | 59.66 | -5.23% | 42,250,233 |
Oct 17, 2024 | 63.41 | 63.92 | 62.50 | 63.67 | 62.95 | -2.08% | 9,744,265 |
Oct 16, 2024 | 65.24 | 65.83 | 64.90 | 65.02 | 64.29 | 0.03% | 10,734,041 |
Oct 15, 2024 | 64.47 | 66.09 | 63.60 | 65.00 | 64.27 | -3.65% | 17,216,591 |
Oct 14, 2024 | 66.77 | 67.80 | 66.52 | 67.46 | 66.70 | 1.25% | 13,436,322 |
Oct 11, 2024 | 67.10 | 67.70 | 66.28 | 66.63 | 65.88 | -0.33% | 12,908,846 |
Oct 10, 2024 | 67.38 | 67.67 | 66.65 | 66.85 | 66.09 | 1.33% | 12,759,810 |
Oct 9, 2024 | 65.90 | 66.02 | 64.91 | 65.97 | 65.22 | 0.11% | 8,604,812 |
Oct 8, 2024 | 65.30 | 66.10 | 64.95 | 65.90 | 65.16 | 1.00% | 10,476,557 |
Oct 7, 2024 | 64.27 | 65.70 | 64.09 | 65.25 | 64.51 | 1.02% | 11,720,108 |
Oct 4, 2024 | 63.72 | 65.57 | 63.66 | 64.59 | 63.86 | 2.65% | 16,313,877 |
Oct 3, 2024 | 61.95 | 63.22 | 61.46 | 62.92 | 62.21 | 1.09% | 10,141,644 |
Oct 2, 2024 | 63.01 | 63.96 | 61.89 | 62.24 | 61.54 | 1.14% | 22,297,771 |
Oct 1, 2024 | 63.00 | 63.18 | 60.76 | 61.54 | 60.84 | -2.13% | 16,285,914 |
Sep 30, 2024 | 63.11 | 63.60 | 62.22 | 62.88 | 62.17 | 2.44% | 16,059,750 |
Sep 27, 2024 | 59.45 | 61.86 | 59.29 | 61.38 | 60.69 | 4.02% | 12,510,217 |
Sep 26, 2024 | 58.74 | 59.08 | 58.35 | 59.01 | 58.34 | 0.63% | 8,357,246 |
Sep 25, 2024 | 58.82 | 59.33 | 58.32 | 58.64 | 57.98 | 0.96% | 11,270,733 |
Sep 24, 2024 | 57.64 | 58.23 | 57.32 | 58.08 | 57.42 | 0.89% | 7,813,642 |
Sep 23, 2024 | 57.57 | 58.10 | 57.32 | 57.57 | 56.92 | 0.10% | 9,407,147 |
Sep 20, 2024 | 58.00 | 58.08 | 57.13 | 57.51 | 56.86 | -1.52% | 10,239,966 |
Sep 19, 2024 | 58.70 | 59.10 | 58.12 | 58.40 | 57.74 | -0.03% | 4,885,434 |
Sep 18, 2024 | 57.88 | 59.19 | 57.75 | 58.42 | 57.76 | 1.02% | 5,104,313 |
Sep 17, 2024 | 58.37 | 58.75 | 57.56 | 57.83 | 57.18 | -0.93% | 6,171,148 |
Sep 16, 2024 | 58.32 | 58.64 | 57.88 | 58.37 | 57.71 | 0.67% | 5,169,872 |
Sep 13, 2024 | 57.56 | 58.27 | 57.10 | 57.98 | 57.33 | 0.78% | 7,429,524 |
Sep 12, 2024 | 56.34 | 57.74 | 55.88 | 57.53 | 56.88 | 2.53% | 7,140,186 |
Sep 11, 2024 | 56.35 | 56.35 | 54.81 | 56.11 | 55.48 | -1.46% | 9,768,354 |
Sep 10, 2024 | 56.58 | 57.07 | 55.73 | 56.94 | 56.30 | 0.83% | 5,113,498 |
Sep 9, 2024 | 57.95 | 58.14 | 55.51 | 56.47 | 55.83 | -2.22% | 9,140,105 |
Sep 6, 2024 | 58.14 | 59.12 | 57.65 | 57.75 | 57.10 | -0.55% | 6,263,025 |
Sep 5, 2024 | 59.50 | 59.63 | 57.40 | 58.07 | 57.41 | -2.07% | 7,022,197 |
Sep 4, 2024 | 57.39 | 59.86 | 57.26 | 59.30 | 58.63 | 3.35% | 13,788,272 |
Sep 3, 2024 | 57.20 | 58.50 | 57.11 | 57.38 | 56.73 | 0.24% | 11,601,613 |
Aug 30, 2024 | 56.96 | 57.42 | 56.85 | 57.24 | 56.59 | 0.47% | 8,188,057 |
Aug 29, 2024 | 57.35 | 57.48 | 56.50 | 56.97 | 56.33 | -0.47% | 9,180,970 |
Aug 28, 2024 | 57.50 | 57.93 | 56.77 | 57.24 | 56.59 | -0.38% | 7,963,588 |
Aug 27, 2024 | 58.62 | 58.74 | 57.43 | 57.46 | 56.81 | -2.11% | 6,180,854 |
Aug 26, 2024 | 58.70 | 59.79 | 58.57 | 58.70 | 58.04 | -0.09% | 6,892,582 |
Aug 23, 2024 | 58.06 | 58.85 | 57.77 | 58.75 | 58.09 | 1.75% | 9,614,381 |
Aug 22, 2024 | 58.46 | 58.46 | 57.17 | 57.74 | 57.09 | -0.99% | 7,883,056 |
Aug 21, 2024 | 58.99 | 59.24 | 58.08 | 58.32 | 57.66 | -0.98% | 4,730,369 |
Aug 20, 2024 | 58.70 | 59.25 | 58.52 | 58.90 | 58.23 | 0.17% | 4,178,664 |
Aug 19, 2024 | 58.41 | 59.14 | 58.38 | 58.80 | 58.14 | 0.77% | 7,469,140 |
Aug 16, 2024 | 57.36 | 58.54 | 57.30 | 58.35 | 57.69 | 1.37% | 7,442,666 |
Aug 15, 2024 | 56.39 | 57.57 | 56.29 | 57.56 | 56.91 | 2.80% | 10,041,033 |
Aug 14, 2024 | 55.88 | 56.42 | 55.75 | 55.99 | 55.36 | 0.30% | 5,873,232 |
Aug 13, 2024 | 55.90 | 56.49 | 55.75 | 55.82 | 55.19 | 0.02% | 7,839,264 |
Aug 12, 2024 | 57.21 | 57.22 | 55.60 | 55.81 | 55.18 | -2.28% | 8,390,242 |
Aug 9, 2024 | 57.80 | 57.85 | 56.65 | 57.11 | 56.46 | -1.28% | 8,345,205 |
Aug 8, 2024 | 56.30 | 58.10 | 56.21 | 57.85 | 57.20 | 2.44% | 11,683,608 |
Aug 7, 2024 | 58.00 | 58.61 | 56.27 | 56.47 | 55.83 | -3.21% | 14,975,963 |
Aug 6, 2024 | 57.69 | 58.96 | 57.33 | 58.34 | 57.68 | 0.92% | 11,471,861 |
Aug 5, 2024 | 58.00 | 58.76 | 57.07 | 57.81 | 57.16 | -2.55% | 9,479,794 |
Aug 2, 2024 | 60.24 | 60.64 | 58.19 | 59.32 | 58.65 | -1.18% | 8,695,521 |
Aug 1, 2024 | 60.88 | 61.55 | 59.45 | 60.03 | 59.35 | -0.50% | 9,214,930 |
Jul 31, 2024 | 60.84 | 62.10 | 60.13 | 60.33 | 59.65 | -4.51% | 12,826,552 |
Jul 30, 2024 | 61.67 | 63.92 | 61.67 | 63.18 | 62.47 | 2.61% | 10,469,408 |
Jul 29, 2024 | 60.69 | 62.04 | 60.27 | 61.57 | 60.87 | 0.93% | 9,237,813 |
Jul 26, 2024 | 59.02 | 61.10 | 58.91 | 61.00 | 60.31 | 4.01% | 14,553,173 |
Jul 25, 2024 | 58.87 | 60.04 | 58.27 | 58.65 | 57.99 | 0.19% | 8,178,244 |
Jul 24, 2024 | 58.08 | 58.63 | 57.43 | 58.54 | 57.88 | 0.98% | 10,223,211 |
Jul 23, 2024 | 58.17 | 58.21 | 57.32 | 57.97 | 57.32 | -0.62% | 7,460,520 |
Jul 22, 2024 | 58.88 | 59.06 | 58.08 | 58.33 | 57.67 | -2.08% | 7,913,647 |
Jul 19, 2024 | 60.28 | 60.46 | 59.13 | 59.57 | 58.23 | -0.57% | 7,143,914 |
Jul 18, 2024 | 61.00 | 61.99 | 59.77 | 59.91 | 58.57 | -2.74% | 6,968,921 |
Jul 17, 2024 | 59.87 | 62.01 | 59.76 | 61.60 | 60.22 | 2.56% | 12,382,503 |
Jul 16, 2024 | 59.32 | 60.23 | 58.81 | 60.06 | 58.71 | 2.37% | 9,724,216 |
Jul 15, 2024 | 59.64 | 59.97 | 58.42 | 58.67 | 57.35 | -0.56% | 6,186,530 |
Jul 12, 2024 | 58.30 | 59.57 | 57.85 | 59.00 | 57.68 | 1.36% | 8,220,232 |
Jul 11, 2024 | 57.42 | 58.34 | 57.42 | 58.21 | 56.90 | 1.18% | 7,531,390 |
Jul 10, 2024 | 57.87 | 58.05 | 56.36 | 57.53 | 56.24 | -0.16% | 11,035,018 |
Jul 9, 2024 | 56.27 | 57.73 | 55.84 | 57.62 | 56.33 | 1.28% | 8,833,790 |
Jul 8, 2024 | 56.65 | 57.38 | 56.62 | 56.89 | 55.61 | 0.48% | 5,908,211 |
Jul 5, 2024 | 56.67 | 56.74 | 55.85 | 56.62 | 55.35 | -0.14% | 6,275,293 |
Jul 3, 2024 | 57.56 | 57.85 | 56.45 | 56.70 | 55.43 | -1.43% | 5,371,350 |
Jul 2, 2024 | 58.04 | 58.22 | 57.23 | 57.52 | 56.23 | -1.08% | 7,143,034 |