Register for real-time alerts, custom portfolio, and market movers
CVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 67.33 | -0.44 | -0.65% | 67.50 | 67.75 | 66.875 | 8,915,802 |
| Apr 24 2024 | 67.77 | -0.73 | -1.07% | 68.10 | 68.21 | 67.48 | 8,651,528 |
| Apr 23 2024 | 68.50 | -1.13 | -1.62% | 69.82 | 70.21 | 68.375 | 8,443,762 |
| Apr 22 2024 | 69.63 | -0.12 | -0.17% | 69.49 | 70.12 | 69.13 | 5,700,129 |
| Apr 19 2024 | 69.75 | 0.36 | 0.52% | 69.17 | 69.935 | 68.79 | 7,808,937 |
| Apr 18 2024 | 69.39 | 0.79 | 1.15% | 69.17 | 69.60 | 68.86 | 10,086,972 |
| Apr 17 2024 | 68.60 | -0.43 | -0.62% | 69.09 | 69.40 | 67.96 | 8,574,756 |
| Apr 16 2024 | 69.03 | 0.07 | 0.10% | 71.66 | 71.66 | 68.97 | 9,602,050 |
| Apr 15 2024 | 68.96 | 0.32 | 0.47% | 69.05 | 70.00 | 68.775 | 7,234,140 |
| Apr 12 2024 | 68.64 | -1.10 | -1.58% | 69.54 | 69.8583 | 68.3175 | 7,690,507 |
| Apr 11 2024 | 69.74 | -1.41 | -1.98% | 71.12 | 71.21 | 69.70 | 10,447,099 |
| Apr 10 2024 | 71.15 | -2.21 | -3.01% | 73.11 | 73.18 | 70.84 | 8,362,660 |
| Apr 09 2024 | 73.36 | -1.08 | -1.45% | 74.74 | 74.85 | 73.11 | 5,933,597 |
| Apr 08 2024 | 74.44 | -0.14 | -0.19% | 74.43 | 74.75 | 73.835 | 6,494,520 |
| Apr 05 2024 | 74.58 | 0.68 | 0.92% | 74.06 | 75.12 | 73.70 | 6,366,448 |
| Apr 04 2024 | 73.90 | -0.70 | -0.94% | 74.88 | 75.27 | 73.78 | 5,815,736 |
| Apr 03 2024 | 74.60 | 0.78 | 1.06% | 74.04 | 74.70 | 73.32 | 9,200,637 |
| Apr 02 2024 | 73.82 | -5.74 | -7.21% | 74.86 | 75.19 | 71.96 | 23,674,715 |
| Apr 01 2024 | 79.56 | -0.20 | -0.25% | 79.73 | 79.98 | 79.10 | 8,949,218 |
| Mar 28 2024 | 79.76 | 0.33 | 0.42% | 79.54 | 80.75 | 79.315 | 8,980,503 |
| Mar 27 2024 | 79.43 | 0.11 | 0.14% | 79.55 | 79.99 | 78.71 | 10,261,475 |
| Mar 26 2024 | 79.32 | 0.34 | 0.43% | 77.66 | 79.745 | 77.66 | 10,158,410 |
| Mar 25 2024 | 78.98 | 0.50 | 0.64% | 78.83 | 79.83 | 78.55 | 7,942,394 |
| Mar 22 2024 | 78.48 | 0.21 | 0.27% | 78.31 | 79.50 | 78.30 | 11,110,062 |
| Mar 21 2024 | 78.27 | -0.71 | -0.90% | 78.59 | 78.94 | 77.40 | 8,799,307 |
| Mar 20 2024 | 78.98 | 0.92 | 1.18% | 77.74 | 79.00 | 77.625 | 6,445,613 |
| Mar 19 2024 | 78.06 | 0.49 | 0.63% | 77.89 | 78.90 | 77.69 | 7,177,542 |
| Mar 18 2024 | 77.57 | 0.17 | 0.22% | 77.46 | 77.64 | 76.39 | 7,116,713 |
| Mar 15 2024 | 77.40 | 0.98 | 1.28% | 75.60 | 77.6064 | 75.60 | 17,144,890 |
| Mar 14 2024 | 76.42 | 1.34 | 1.78% | 74.77 | 76.50 | 74.275 | 7,848,865 |
| Mar 13 2024 | 75.08 | -0.13 | -0.17% | 75.15 | 76.01 | 74.76 | 5,155,302 |
| Mar 12 2024 | 75.21 | -0.73 | -0.96% | 75.82 | 75.89 | 74.65 | 4,640,183 |
| Mar 11 2024 | 75.94 | 0.87 | 1.16% | 74.75 | 76.45 | 74.53 | 6,267,847 |
| Mar 08 2024 | 75.07 | 0.77 | 1.04% | 74.35 | 75.37 | 74.11 | 6,081,926 |
| Mar 07 2024 | 74.30 | -0.04 | -0.05% | 74.35 | 74.96 | 73.565 | 6,711,497 |
| Mar 06 2024 | 74.34 | 0.63 | 0.85% | 73.57 | 74.705 | 73.42 | 8,833,052 |
| Mar 05 2024 | 73.71 | -0.18 | -0.24% | 74.15 | 75.385 | 73.35 | 14,982,588 |
| Mar 04 2024 | 73.89 | 0.05 | 0.07% | 73.96 | 74.91 | 73.66 | 13,747,551 |
| Mar 01 2024 | 73.84 | -0.53 | -0.71% | 74.63 | 74.67 | 73.04 | 8,495,245 |
| Feb 29 2024 | 74.37 | -0.82 | -1.09% | 75.65 | 75.92 | 73.54 | 14,535,654 |
| Feb 28 2024 | 75.19 | -1.08 | -1.42% | 76.09 | 76.26 | 74.76 | 6,781,868 |
| Feb 27 2024 | 76.27 | -0.16 | -0.21% | 76.46 | 77.09 | 76.14 | 5,245,280 |
| Feb 26 2024 | 76.43 | -0.77 | -1.00% | 77.40 | 77.95 | 76.285 | 5,295,898 |
| Feb 23 2024 | 77.20 | 0.10 | 0.13% | 77.29 | 77.52 | 76.62 | 4,337,243 |
| Feb 22 2024 | 77.10 | -0.05 | -0.06% | 77.15 | 77.4977 | 76.74 | 5,686,561 |
| Feb 21 2024 | 77.15 | 0.84 | 1.10% | 76.32 | 77.39 | 76.17 | 18,722,732 |
| Feb 20 2024 | 76.31 | -0.79 | -1.02% | 76.92 | 77.57 | 76.14 | 6,923,071 |
| Feb 16 2024 | 77.10 | 0.50 | 0.65% | 76.75 | 77.445 | 76.35 | 8,240,668 |
| Feb 15 2024 | 76.60 | 0.19 | 0.25% | 76.72 | 77.925 | 76.535 | 13,528,804 |
| Feb 14 2024 | 76.41 | -0.18 | -0.24% | 76.78 | 77.54 | 76.035 | 9,769,066 |
| Feb 13 2024 | 76.59 | -0.70 | -0.91% | 77.08 | 78.30 | 76.18 | 8,859,799 |
| Feb 12 2024 | 77.29 | 0.97 | 1.27% | 75.82 | 78.02 | 75.61 | 11,201,162 |
| Feb 09 2024 | 76.32 | 1.24 | 1.65% | 75.00 | 76.35 | 74.46 | 8,999,156 |
| Feb 08 2024 | 75.08 | -0.97 | -1.28% | 75.90 | 75.90 | 74.565 | 12,427,078 |
| Feb 07 2024 | 76.05 | 2.29 | 3.10% | 75.02 | 77.40 | 75.02 | 14,952,482 |
| Feb 06 2024 | 73.76 | 1.32 | 1.82% | 72.44 | 74.165 | 72.44 | 11,652,684 |
| Feb 05 2024 | 72.44 | -0.65 | -0.89% | 73.09 | 73.25 | 71.59 | 23,862,867 |
| Feb 02 2024 | 73.09 | -0.83 | -1.12% | 74.00 | 74.35 | 73.02 | 10,539,434 |
| Feb 01 2024 | 73.92 | -0.45 | -0.61% | 74.43 | 74.51 | 73.46 | 10,531,895 |
| Jan 31 2024 | 74.37 | 0.52 | 0.70% | 74.32 | 74.985 | 73.835 | 8,676,641 |
| Jan 30 2024 | 73.85 | 0.37 | 0.50% | 73.92 | 74.24 | 73.54 | 7,219,526 |
| Jan 29 2024 | 73.48 | 0.48 | 0.66% | 72.92 | 73.64 | 72.86 | 10,291,462 |
