Register for real-time alerts, custom portfolio, and market movers
CVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 58.40 | -0.02 | -0.03% | 58.70 | 59.10 | 58.12 | 4,879,176 |
| Sep 18 2024 | 58.42 | 0.59 | 1.02% | 57.88 | 59.19 | 57.7463 | 5,105,828 |
| Sep 17 2024 | 57.83 | -0.54 | -0.93% | 58.37 | 58.75 | 57.56 | 6,170,898 |
| Sep 16 2024 | 58.37 | 0.39 | 0.67% | 58.32 | 58.64 | 57.88 | 5,169,254 |
| Sep 13 2024 | 57.98 | 0.45 | 0.78% | 57.56 | 58.27 | 57.10 | 7,419,569 |
| Sep 12 2024 | 57.53 | 1.42 | 2.53% | 56.34 | 57.74 | 55.88 | 7,139,741 |
| Sep 11 2024 | 56.11 | -0.83 | -1.46% | 56.35 | 56.35 | 54.81 | 9,764,851 |
| Sep 10 2024 | 56.94 | 0.47 | 0.83% | 56.58 | 57.07 | 55.73 | 5,112,845 |
| Sep 09 2024 | 56.47 | -1.28 | -2.22% | 57.95 | 58.14 | 55.51 | 9,137,516 |
| Sep 06 2024 | 57.75 | -0.32 | -0.55% | 58.14 | 59.12 | 57.65 | 6,259,572 |
| Sep 05 2024 | 58.07 | -1.23 | -2.07% | 59.50 | 59.6296 | 57.40 | 7,021,845 |
| Sep 04 2024 | 59.30 | 1.92 | 3.35% | 57.39 | 59.86 | 57.26 | 14,229,487 |
| Sep 03 2024 | 57.38 | 0.14 | 0.24% | 57.20 | 58.50 | 57.11 | 11,601,322 |
| Aug 30 2024 | 57.24 | 0.27 | 0.47% | 56.96 | 57.42 | 56.85 | 8,187,867 |
| Aug 29 2024 | 56.97 | -0.27 | -0.47% | 57.35 | 57.4838 | 56.50 | 9,159,987 |
| Aug 28 2024 | 57.24 | -0.22 | -0.38% | 57.50 | 57.93 | 56.77 | 7,962,429 |
| Aug 27 2024 | 57.46 | -1.24 | -2.11% | 58.71 | 58.74 | 57.43 | 6,180,630 |
| Aug 26 2024 | 58.70 | -0.05 | -0.09% | 58.78 | 59.79 | 58.57 | 6,892,322 |
| Aug 23 2024 | 58.75 | 1.01 | 1.75% | 58.06 | 58.85 | 57.765 | 9,614,014 |
| Aug 22 2024 | 57.74 | -0.58 | -0.99% | 58.46 | 58.46 | 57.165 | 7,881,987 |
| Aug 21 2024 | 58.32 | -0.58 | -0.98% | 58.99 | 59.24 | 58.08 | 4,730,116 |
| Aug 20 2024 | 58.90 | 0.10 | 0.17% | 58.71 | 59.2499 | 58.5147 | 4,177,138 |
| Aug 19 2024 | 58.80 | 0.45 | 0.77% | 58.41 | 59.14 | 58.38 | 7,468,699 |
| Aug 16 2024 | 58.35 | 0.79 | 1.37% | 57.37 | 58.54 | 57.30 | 7,438,239 |
| Aug 15 2024 | 57.56 | 1.57 | 2.80% | 56.39 | 57.57 | 56.29 | 10,040,079 |
| Aug 14 2024 | 55.99 | 0.17 | 0.30% | 55.88 | 56.4223 | 55.75 | 5,873,077 |
| Aug 13 2024 | 55.82 | 0.01 | 0.02% | 55.90 | 56.49 | 55.745 | 7,838,171 |
| Aug 12 2024 | 55.81 | -1.30 | -2.28% | 57.21 | 57.22 | 55.60 | 8,389,432 |
| Aug 09 2024 | 57.11 | -0.74 | -1.28% | 57.80 | 57.85 | 56.65 | 8,341,964 |
| Aug 08 2024 | 57.85 | 1.38 | 2.44% | 56.30 | 58.10 | 56.21 | 11,683,005 |
| Aug 07 2024 | 56.47 | -1.87 | -3.21% | 58.00 | 58.6098 | 56.27 | 14,972,703 |
| Aug 06 2024 | 58.34 | 0.53 | 0.92% | 57.69 | 58.96 | 57.33 | 11,461,741 |
| Aug 05 2024 | 57.81 | -1.51 | -2.55% | 58.00 | 58.76 | 57.07 | 9,477,652 |
| Aug 02 2024 | 59.32 | -0.71 | -1.18% | 60.24 | 60.64 | 58.19 | 8,702,820 |
| Aug 01 2024 | 60.03 | -0.30 | -0.50% | 60.88 | 61.55 | 59.45 | 9,215,760 |
| Jul 31 2024 | 60.33 | -2.85 | -4.51% | 60.84 | 62.10 | 60.13 | 12,825,549 |
| Jul 30 2024 | 63.18 | 1.61 | 2.61% | 61.87 | 63.92 | 61.62 | 10,467,270 |
| Jul 29 2024 | 61.57 | 0.57 | 0.93% | 60.69 | 62.04 | 60.27 | 9,235,747 |
| Jul 26 2024 | 61.00 | 2.35 | 4.01% | 59.02 | 61.10 | 58.91 | 14,551,603 |
| Jul 25 2024 | 58.65 | 0.11 | 0.19% | 58.87 | 60.04 | 58.27 | 8,174,972 |
| Jul 24 2024 | 58.54 | 0.57 | 0.98% | 58.04 | 58.63 | 57.43 | 10,224,658 |
| Jul 23 2024 | 57.97 | -0.36 | -0.62% | 58.28 | 58.28 | 57.32 | 7,458,515 |
| Jul 22 2024 | 58.33 | -1.24 | -2.08% | 58.88 | 59.06 | 58.08 | 7,911,789 |
| Jul 19 2024 | 59.57 | -0.34 | -0.57% | 60.28 | 60.46 | 59.13 | 7,141,095 |
| Jul 18 2024 | 59.91 | -1.69 | -2.74% | 61.08 | 61.99 | 59.765 | 6,963,743 |
| Jul 17 2024 | 61.60 | 1.54 | 2.56% | 59.89 | 62.01 | 59.76 | 12,380,979 |
| Jul 16 2024 | 60.06 | 1.39 | 2.37% | 59.32 | 60.23 | 58.81 | 9,723,774 |
| Jul 15 2024 | 58.67 | -0.33 | -0.56% | 59.64 | 59.97 | 58.415 | 6,186,128 |
| Jul 12 2024 | 59.00 | 0.79 | 1.36% | 58.30 | 59.57 | 57.8507 | 8,220,071 |
| Jul 11 2024 | 58.21 | 0.68 | 1.18% | 57.50 | 58.34 | 57.42 | 7,529,548 |
| Jul 10 2024 | 57.53 | -0.09 | -0.16% | 57.87 | 58.05 | 56.36 | 11,033,759 |
| Jul 09 2024 | 57.62 | 0.73 | 1.28% | 56.38 | 57.725 | 55.84 | 8,833,548 |
| Jul 08 2024 | 56.89 | 0.27 | 0.48% | 56.65 | 57.38 | 56.615 | 5,907,528 |
| Jul 05 2024 | 56.62 | -0.08 | -0.14% | 56.67 | 56.74 | 55.85 | 6,270,823 |
| Jul 03 2024 | 56.70 | -0.82 | -1.43% | 57.56 | 57.85 | 56.45 | 5,371,352 |
| Jul 02 2024 | 57.52 | -0.63 | -1.08% | 58.04 | 58.22 | 57.2292 | 7,142,526 |
| Jul 01 2024 | 58.15 | -0.21 | -0.36% | 59.14 | 60.02 | 57.81 | 8,459,209 |
| Jun 28 2024 | 58.36 | 0.00 | 0.00% | 58.36 | 58.36 | 58.36 | 0 |
| Jun 27 2024 | 58.36 | -2.27 | -3.74% | 58.43 | 58.485 | 57.22 | 16,222,430 |
| Jun 26 2024 | 60.63 | 0.19 | 0.31% | 60.23 | 60.95 | 59.77 | 8,197,663 |
| Jun 25 2024 | 60.44 | -1.29 | -2.09% | 61.73 | 61.98 | 60.44 | 8,445,227 |
| Jun 24 2024 | 61.73 | 0.36 | 0.59% | 61.50 | 62.065 | 61.27 | 8,703,436 |
