Register to chat with like-minded investors on our interactive forums.
CVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 56.41 | -0.89 | -1.55% | 56.98 | 57.03 | 55.71 | 3,127 |
| Jun 13 2024 | 57.30 | 1.85 | 3.34% | 55.13 | 57.30 | 54.73 | 5,140 |
| Jun 12 2024 | 55.45 | -0.37 | -0.66% | 55.78 | 55.99 | 54.86 | 2,868 |
| Jun 11 2024 | 55.82 | -0.12 | -0.21% | 55.80 | 56.29 | 55.05 | 3,612 |
| Jun 10 2024 | 55.94 | -1.27 | -2.22% | 57.22 | 57.80 | 55.79 | 5,798 |
| Jun 07 2024 | 57.21 | 1.26 | 2.25% | 55.99 | 57.21 | 55.79 | 9,188 |
| Jun 06 2024 | 55.95 | 0.20 | 0.36% | 55.49 | 55.99 | 55.00 | 5,957 |
| Jun 05 2024 | 55.75 | 0.41 | 0.74% | 55.35 | 55.76 | 54.93 | 3,042 |
| Jun 04 2024 | 55.34 | 0.18 | 0.33% | 55.45 | 55.50 | 54.55 | 5,422 |
| Jun 03 2024 | 55.16 | 0.35 | 0.64% | 55.10 | 55.40 | 54.50 | 9,273 |
| May 31 2024 | 54.81 | 3.05 | 5.89% | 51.87 | 54.81 | 51.50 | 9,167 |
| May 30 2024 | 51.76 | 2.06 | 4.13% | 49.33 | 51.83 | 49.205 | 10,161 |
| May 29 2024 | 49.705 | 0.32 | 0.65% | 49.205 | 49.835 | 48.715 | 12,257 |
| May 28 2024 | 49.385 | -2.52 | -4.85% | 51.64 | 51.80 | 49.385 | 20,694 |
| May 27 2024 | 51.90 | 0.60 | 1.17% | 51.41 | 51.90 | 51.12 | 4,374 |
| May 24 2024 | 51.30 | -0.22 | -0.43% | 51.71 | 52.36 | 51.28 | 8,983 |
| May 23 2024 | 51.52 | -1.53 | -2.88% | 53.04 | 53.63 | 51.41 | 6,415 |
| May 22 2024 | 53.05 | 0.19 | 0.36% | 52.98 | 53.13 | 52.63 | 4,118 |
| May 21 2024 | 52.86 | -0.14 | -0.26% | 52.94 | 53.11 | 52.28 | 4,279 |
| May 20 2024 | 53.00 | 0.02 | 0.04% | 53.04 | 53.21 | 52.74 | 5,177 |
| May 17 2024 | 52.98 | 0.05 | 0.09% | 53.07 | 53.33 | 52.53 | 5,306 |
| May 16 2024 | 52.93 | 1.25 | 2.42% | 51.92 | 53.10 | 51.60 | 16,346 |
| May 15 2024 | 51.68 | 0.04 | 0.08% | 51.84 | 52.00 | 51.19 | 10,753 |
| May 14 2024 | 51.64 | -0.81 | -1.54% | 52.49 | 52.73 | 51.02 | 18,123 |
| May 13 2024 | 52.45 | 0.56 | 1.08% | 52.00 | 53.25 | 51.78 | 15,293 |
| May 10 2024 | 51.89 | 0.46 | 0.89% | 51.83 | 52.42 | 51.60 | 13,125 |
| May 09 2024 | 51.43 | 0.26 | 0.51% | 51.24 | 51.46 | 50.97 | 7,077 |
| May 08 2024 | 51.17 | -0.69 | -1.33% | 52.04 | 52.10 | 50.90 | 16,835 |
| May 07 2024 | 51.86 | -0.07 | -0.13% | 51.98 | 52.96 | 51.37 | 30,859 |
| May 06 2024 | 51.93 | -0.12 | -0.23% | 52.18 | 52.69 | 51.35 | 47,381 |
| May 03 2024 | 52.05 | 0.65 | 1.26% | 51.64 | 52.41 | 51.09 | 46,759 |
| May 02 2024 | 51.40 | -12.24 | -19.23% | 53.20 | 54.99 | 50.26 | 111,450 |
| Apr 30 2024 | 63.64 | 0.84 | 1.34% | 63.04 | 63.84 | 62.66 | 2,537 |
| Apr 29 2024 | 62.80 | -0.06 | -0.10% | 62.98 | 63.34 | 62.67 | 3,672 |
| Apr 26 2024 | 62.86 | 0.22 | 0.35% | 63.03 | 63.22 | 62.50 | 2,646 |
| Apr 25 2024 | 62.64 | -0.66 | -1.04% | 63.01 | 63.56 | 62.36 | 3,269 |
| Apr 24 2024 | 63.30 | -0.64 | -1.00% | 64.22 | 64.77 | 63.30 | 2,772 |
| Apr 23 2024 | 63.94 | -1.51 | -2.31% | 65.59 | 65.62 | 63.94 | 1,854 |
| Apr 22 2024 | 65.45 | 0.09 | 0.14% | 65.73 | 65.81 | 65.26 | 12,475 |
| Apr 19 2024 | 65.36 | 0.16 | 0.25% | 64.11 | 65.60 | 64.11 | 958 |
| Apr 18 2024 | 65.20 | 0.81 | 1.26% | 64.26 | 65.20 | 64.26 | 1,599 |
| Apr 17 2024 | 64.39 | -0.60 | -0.92% | 65.21 | 65.28 | 63.82 | 4,993 |
| Apr 16 2024 | 64.99 | 0.00 | 0.00% | 64.94 | 67.54 | 64.58 | 2,788 |
| Apr 15 2024 | 64.99 | 0.35 | 0.54% | 64.70 | 65.56 | 64.43 | 3,135 |
| Apr 12 2024 | 64.64 | -0.30 | -0.46% | 65.29 | 65.78 | 64.43 | 2,471 |
| Apr 11 2024 | 64.94 | -1.56 | -2.35% | 66.33 | 66.66 | 64.94 | 4,834 |
| Apr 10 2024 | 66.50 | -1.03 | -1.53% | 67.67 | 68.34 | 66.05 | 5,001 |
| Apr 09 2024 | 67.53 | -1.07 | -1.56% | 68.72 | 68.74 | 67.43 | 1,614 |
| Apr 08 2024 | 68.60 | -0.43 | -0.62% | 69.50 | 69.50 | 68.29 | 2,939 |
| Apr 05 2024 | 69.03 | 0.93 | 1.37% | 68.48 | 69.22 | 68.12 | 1,465 |
| Apr 04 2024 | 68.10 | -0.67 | -0.97% | 69.24 | 69.29 | 68.10 | 3,096 |
| Apr 03 2024 | 68.77 | 0.13 | 0.19% | 68.49 | 68.80 | 68.00 | 3,988 |
| Apr 02 2024 | 68.64 | -5.32 | -7.19% | 71.00 | 71.00 | 66.92 | 8,030 |
| Mar 28 2024 | 73.96 | 0.72 | 0.98% | 73.10 | 74.20 | 73.10 | 2,590 |
| Mar 27 2024 | 73.24 | -0.22 | -0.30% | 73.62 | 73.88 | 72.90 | 1,955 |
| Mar 26 2024 | 73.46 | 0.48 | 0.66% | 72.96 | 73.46 | 71.18 | 1,708 |
| Mar 25 2024 | 72.98 | 0.06 | 0.08% | 72.78 | 73.50 | 72.48 | 3,439 |
| Mar 22 2024 | 72.92 | 0.68 | 0.94% | 72.30 | 73.24 | 72.14 | 2,150 |
| Mar 21 2024 | 72.24 | -0.20 | -0.28% | 72.46 | 72.76 | 71.46 | 2,476 |
| Mar 20 2024 | 72.44 | 0.66 | 0.92% | 71.86 | 72.44 | 71.70 | 1,817 |
| Mar 19 2024 | 71.78 | 0.52 | 0.73% | 71.26 | 72.66 | 71.18 | 1,756 |
