Dark

CVS
CVS HEALTH CORPORATION
stock NYSE

At Close

Jul 7, 2025 3:59:54 PM EDT

66.63USD-1.186%(-0.80)6,419,036

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 7, 2025 8:59:30 AM EDT

67.59USD+0.237%(+0.16)2,318

After-hours

Jul 7, 2025 4:04:30 PM EDT

66.68USD+0.075%(+0.05)89,554

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-07	67.2000	67.4300	65.9550	66.68	-1.112%	6,419,036	0.000%
2025-07-03	66.9200	67.7750	66.6300	67.43	+1.246%	3,770,978	-1.112%
2025-07-02	68.8950	69.1100	66.5400	66.60	-4.283%	10,820,113	+0.120%
2025-07-01	68.7700	70.2300	68.7500	69.58	+0.870%	5,673,386	-4.168%
2025-06-30	68.6800	69.1700	68.2500	68.98	+0.715%	6,047,223	-3.334%
2025-06-27	67.9900	68.8200	67.8700	68.49	+0.514%	5,937,351	-2.643%
2025-06-26	66.8000	68.5396	66.7169	68.14	+2.667%	8,100,059	-2.143%
2025-06-25	67.1600	67.4100	66.0700	66.37	-1.790%	7,573,589	+0.467%
2025-06-24	66.7300	68.2100	66.5350	67.58	+1.153%	10,270,555	-1.332%
2025-06-23	66.3700	67.1200	65.8700	66.81	+0.361%	6,845,635	-0.195%
2025-06-20	66.9800	67.5000	66.5400	66.57	-0.404%	11,829,885	+0.165%
2025-06-18	66.8500	67.5100	66.4850	66.84	-0.373%	5,209,806	-0.239%
2025-06-17	67.7300	68.6000	66.6700	67.09	-0.916%	6,094,147	-0.611%
2025-06-16	67.5500	68.3050	66.6800	67.71	+0.371%	7,578,448	-1.521%
2025-06-13	66.1700	67.7700	66.1000	67.46	+1.673%	7,562,262	-1.156%
2025-06-12	65.7300	66.3600	64.8242	66.35	+0.959%	6,562,684	+0.497%
2025-06-11	64.2700	65.7500	64.1100	65.72	+2.272%	7,422,438	+1.461%
2025-06-10	63.8000	64.5250	63.7000	64.26	+0.626%	5,529,664	+3.766%
2025-06-09	63.7900	64.3100	63.5500	63.86	+0.440%	3,683,956	+4.416%
2025-06-06	63.4600	63.8100	63.1300	63.58	+0.793%	3,265,796	+4.876%
2025-06-05	63.8700	64.1400	62.6050	63.08	-0.771%	6,600,790	+5.707%
2025-06-04	63.6500	64.4700	63.5400	63.57	-0.031%	5,854,114	+4.892%
2025-06-03	63.4900	64.0200	62.8500	63.59	-0.016%	6,453,716	+4.859%
2025-06-02	63.5100	64.0700	62.8300	63.60	-0.687%	6,674,938	+4.843%
2025-05-30	62.9100	64.5700	62.1800	64.04	+2.007%	13,309,084	+4.122%
2025-05-29	61.9900	63.0800	61.7800	62.78	+0.528%	10,633,172	+6.212%
2025-05-28	62.0000	63.3700	61.7490	62.45	+1.810%	9,157,560	+6.773%
2025-05-27	60.7600	61.6450	60.4100	61.34	+0.838%	7,439,932	+8.706%
2025-05-23	60.6200	60.8800	59.6600	60.83	+1.013%	8,143,085	+9.617%
2025-05-22	61.3000	61.4700	59.9100	60.22	-3.043%	10,044,291	+10.727%
2025-05-21	62.7100	63.2393	62.0400	62.11	-2.557%	6,199,706	+7.358%
2025-05-20	62.8300	64.0900	62.6600	63.74	+1.529%	7,395,723	+4.612%
2025-05-19	62.5300	63.1800	62.1800	62.78	+0.400%	7,833,915	+6.212%
2025-05-16	60.5600	62.6850	60.3900	62.53	+3.407%	10,800,105	+6.637%
2025-05-15	59.9800	60.4800	58.3500	60.47	+0.716%	11,223,103	+10.270%
2025-05-14	61.2000	61.7100	59.8200	60.04	-0.760%	13,069,860	+11.059%
2025-05-13	62.6900	62.8100	60.3000	60.50	-6.650%	19,166,173	+10.215%
2025-05-12	65.6600	66.4700	63.0500	64.81	-3.225%	20,517,403	+2.885%
2025-05-09	67.7300	67.7600	66.8100	66.97	-1.297%	6,357,680	-0.433%
2025-05-08	66.9750	68.5200	66.5250	67.85	+1.602%	9,927,778	-1.724%
2025-05-07	66.3100	67.1600	65.8400	66.78	+0.830%	9,279,914	-0.150%
2025-05-06	66.9200	67.2900	65.9050	66.23	-1.297%	6,987,315	+0.679%
2025-05-05	68.2300	68.2800	66.9100	67.10	-0.534%	10,652,814	-0.626%
2025-05-02	69.7500	70.3000	67.0300	67.46	-2.865%	14,304,957	-1.156%
2025-05-01	72.5000	72.5100	69.2700	69.45	+4.107%	20,880,060	-3.988%
2025-04-30	65.7500	66.8200	65.3600	66.71	+2.583%	12,539,506	-0.045%
2025-04-29	64.8800	65.4100	64.4150	65.03	+0.154%	9,314,682	+2.537%
2025-04-28	65.5500	66.1500	64.2000	64.93	-0.597%	7,684,420	+2.695%
2025-04-25	65.8700	65.9900	64.9300	65.32	-0.910%	5,022,331	+2.082%
2025-04-24	65.8000	65.9900	65.2100	65.92	+0.534%	7,013,973	+1.153%
2025-04-23	65.5200	66.4300	64.8250	65.57	+0.183%	10,834,845	+1.693%
2025-04-22	64.8200	65.7500	64.3000	65.45	+0.430%	9,118,127	+1.879%
2025-04-21	67.3000	67.4450	64.4500	65.17	-3.151%	9,699,576	+2.317%
2025-04-17	65.4200	67.8250	64.0000	67.29	-1.838%	16,055,652	-0.907%
2025-04-16	69.2100	69.8112	68.2000	68.55	-0.537%	6,899,934	-2.728%
2025-04-15	69.5400	69.7100	68.4800	68.92	-0.405%	11,114,424	-3.250%
2025-04-14	70.0000	70.0200	68.8250	69.20	-0.446%	12,125,903	-3.642%
2025-04-11	69.0000	69.9900	67.9950	69.51	+0.783%	12,537,410	-4.071%
2025-04-10	69.6800	70.8900	68.3394	68.97	-1.724%	15,828,669	-3.320%
2025-04-09	66.4400	71.2150	66.3800	70.18	+3.771%	17,725,028	-4.987%
2025-04-08	71.1100	71.4500	66.9000	67.63	+5.920%	24,570,348	-1.405%
2025-04-07	62.0000	64.7500	60.3274	63.85	+0.298%	13,158,542	+4.432%
2025-04-04	65.6200	66.9800	63.4950	63.66	-5.703%	13,295,586	+4.744%
2025-04-03	65.9700	69.1800	65.5900	67.51	-0.823%	12,204,243	-1.229%
2025-04-02	67.5100	68.1700	67.1700	68.07	+0.132%	6,405,730	-2.042%
2025-04-01	67.8400	68.1400	67.0900	67.98	+0.339%	8,641,465	-1.912%
2025-03-31	66.8200	68.2000	66.6600	67.75	+0.909%	7,457,542	-1.579%
2025-03-28	67.7000	67.9100	66.5200	67.14	-0.666%	6,582,262	-0.685%
2025-03-27	67.0600	68.0700	66.8100	67.59	+0.580%	6,039,570	-1.346%
2025-03-26	66.8300	67.4700	66.6300	67.20	+1.083%	6,664,681	-0.774%
2025-03-25	67.9900	67.9900	65.8900	66.48	-1.613%	7,408,749	+0.301%
2025-03-24	67.5700	68.5000	67.2500	67.57	+0.776%	10,852,019	-1.317%
2025-03-21	68.4600	68.6900	67.0100	67.05	-2.316%	17,002,094	-0.552%
2025-03-20	67.9300	68.8700	67.6200	68.64	+1.075%	7,050,790	-2.855%
2025-03-19	67.8500	68.1450	66.9200	67.91	+0.503%	5,667,458	-1.811%
2025-03-18	66.6500	68.1000	66.3350	67.57	+1.380%	11,405,686	-1.317%
2025-03-17	65.5900	67.1000	65.5200	66.65	+1.477%	6,203,302	+0.045%
2025-03-14	66.3500	67.2500	65.4601	65.68	-0.106%	8,728,336	+1.523%
2025-03-13	64.4000	67.0400	64.4000	65.75	+1.403%	7,538,967	+1.414%
2025-03-12	64.7400	66.3300	64.4400	64.84	-0.215%	8,157,767	+2.838%
2025-03-11	65.6300	65.8250	64.6600	64.98	-0.383%	6,839,432	+2.616%
2025-03-10	65.6800	66.9800	65.0200	65.23	-1.658%	7,818,537	+2.223%
2025-03-07	64.4100	67.0900	64.0000	66.33	+1.655%	7,595,576	+0.528%
2025-03-06	65.8000	66.1000	64.4900	65.25	-1.061%	5,834,190	+2.192%
2025-03-05	64.2000	66.4000	64.0200	65.95	+2.710%	6,401,174	+1.107%
2025-03-04	64.3300	65.4136	64.0217	64.21	-1.063%	7,049,282	+3.847%
2025-03-03	65.7600	66.3600	64.3200	64.90	-1.248%	6,921,599	+2.743%
2025-02-28	64.2800	65.9000	64.2000	65.72	+1.923%	10,143,636	+1.461%
2025-02-27	64.0300	65.0300	63.7600	64.48	+0.971%	8,117,423	+3.412%
2025-02-26	63.6000	64.0600	62.5900	63.86	+0.314%	6,181,609	+4.416%
2025-02-25	63.0200	63.9300	62.1300	63.66	+1.016%	10,166,797	+4.744%
2025-02-24	63.5800	64.1000	62.6000	63.02	-0.725%	7,945,085	+5.808%
2025-02-21	62.8800	65.2900	62.0217	63.48	-2.473%	13,475,884	+5.041%
2025-02-20	66.2500	66.3100	64.9850	65.09	-1.973%	8,371,972	+2.443%
2025-02-19	65.8000	67.1700	65.3100	66.40	+1.266%	9,268,376	+0.422%
2025-02-18	64.8450	66.8900	64.5100	65.57	-0.395%	9,921,563	+1.693%
2025-02-14	66.8900	66.9900	65.5800	65.83	-0.814%	9,985,821	+1.291%
2025-02-13	63.8600	67.3400	63.5600	66.37	+4.983%	20,790,104	+0.467%
2025-02-12	60.6100	64.1100	60.5000	63.22	+14.945%	36,296,983	+5.473%
2025-02-11	54.5600	55.9400	54.0600	55.00	+1.308%	12,512,259	+21.236%
2025-02-10	54.3900	54.4200	53.3600	54.29	+0.518%	9,975,385	+22.822%
2025-02-07	54.5400	54.8099	53.9000	54.01	-0.424%	5,632,611	+23.459%
2025-02-06	55.7800	55.9800	53.8400	54.24	-2.604%	14,565,253	+22.935%
2025-02-05	56.3900	56.4100	55.2600	55.69	-1.171%	7,454,670	+19.734%
2025-02-04	55.5100	56.5500	55.2500	56.35	+0.715%	6,468,914	+18.332%
2025-02-03	56.0800	56.6700	55.2500	55.95	-0.938%	8,376,669	+19.178%
2025-01-31	56.7500	57.3200	55.7600	56.48	-0.598%	10,656,051	+18.059%
2025-01-30	56.6300	57.0400	55.3200	56.82	-0.141%	10,869,684	+17.353%
2025-01-29	57.4900	58.4600	56.7900	56.90	-0.750%	11,297,459	+17.188%
2025-01-28	56.0600	57.6200	56.0000	57.33	+2.011%	13,893,402	+16.309%
2025-01-27	55.0000	56.7700	55.0000	56.20	+3.025%	11,193,750	+18.648%
2025-01-24	53.5900	54.9300	53.2849	54.55	+1.356%	12,946,974	+22.236%
2025-01-23	53.5200	54.6100	52.6900	53.82	+1.566%	13,237,882	+23.894%
2025-01-22	52.7500	53.5000	52.3400	52.99	-0.301%	10,452,508	+25.835%
2025-01-21	52.9400	53.2700	52.2100	53.15	+1.007%	9,779,646	+25.456%
2025-01-17	52.2300	52.8900	51.7950	52.62	+1.270%	13,137,591	+26.720%
2025-01-16	51.4300	52.1550	50.6300	51.96	-0.345%	11,522,063	+28.329%
2025-01-15	51.8100	52.2800	51.4200	52.14	+1.105%	10,650,435	+27.886%
2025-01-14	51.5000	52.0800	50.1400	51.57	+0.097%	16,531,081	+29.300%
2025-01-13	50.3450	51.7694	49.5201	51.52	+7.311%	25,485,392	+29.425%
2025-01-10	46.4200	48.1000	46.3400	48.01	+4.347%	16,679,275	+38.888%
2025-01-08	45.6500	46.1750	44.9200	46.01	+0.502%	13,355,487	+44.925%
2025-01-07	46.3200	46.8200	45.5740	45.78	-0.087%	10,094,283	+45.653%
2025-01-06	46.0800	47.1700	45.6901	45.82	+0.109%	16,262,858	+45.526%
2025-01-03	44.7200	46.2600	44.1359	45.77	+3.505%	9,867,233	+45.685%
2025-01-02	45.1100	45.3600	44.1100	44.22	-1.493%	10,496,427	+50.791%
2024-12-31	43.8400	45.0300	43.7200	44.89	+2.162%	11,531,497	+48.541%
2024-12-30	44.2400	44.4300	43.6500	43.94	-1.236%	11,919,950	+51.752%
2024-12-27	44.7000	45.0600	44.2400	44.49	-0.957%	10,356,166	+49.876%
2024-12-26	44.1400	45.6900	44.0100	44.92	+1.514%	11,116,650	+48.442%
2024-12-24	44.0000	44.2500	43.7300	44.25	+0.249%	5,910,715	+50.689%
2024-12-23	44.3500	44.3750	43.5600	44.14	-0.496%	12,988,934	+51.065%
2024-12-20	43.7200	44.7675	43.6800	44.36	+1.325%	19,362,799	+50.316%
2024-12-19	44.2900	45.2900	43.6000	43.78	-3.313%	22,475,114	+52.307%
2024-12-18	44.8000	46.6200	44.5900	45.28	+2.816%	23,701,555	+47.261%
2024-12-17	45.9700	46.2900	43.9300	44.04	-5.494%	28,097,406	+51.408%
2024-12-16	49.0100	49.1198	46.3800	46.60	-5.611%	20,588,563	+43.090%
2024-12-13	49.1400	49.9400	48.0100	49.37	-0.424%	17,402,782	+35.062%
2024-12-12	51.5000	52.1700	49.4700	49.58	-4.212%	20,983,013	+34.490%
2024-12-11	54.5000	54.8400	51.7300	51.76	-6.147%	17,220,999	+28.825%
2024-12-10	56.0000	56.0000	54.4800	55.15	-1.641%	12,241,446	+20.907%
2024-12-09	55.1300	56.2700	54.9500	56.07	+1.411%	11,087,029	+18.923%
2024-12-06	57.0000	57.1500	55.2400	55.29	-2.761%	9,322,498	+20.600%
2024-12-05	58.1400	58.2800	56.4667	56.86	-2.050%	8,467,327	+17.270%
2024-12-04	59.0000	59.3500	57.7800	58.05	-1.926%	6,957,539	+14.866%
2024-12-03	59.9200	60.0500	59.0300	59.19	+0.186%	6,907,820	+12.654%
2024-12-02	59.7000	59.7500	58.6050	59.08	-1.287%	7,659,683	+12.864%
2024-11-29	59.7600	60.4700	59.6100	59.85	-0.183%	3,683,750	+11.412%
2024-11-27	58.9800	60.1350	58.8901	59.96	+1.610%	7,449,193	+11.207%
2024-11-26	59.6200	59.8400	58.3171	59.01	-1.781%	7,763,838	+12.998%
2024-11-25	59.0000	60.2900	58.8900	60.08	+3.568%	14,551,598	+10.985%
2024-11-22	57.2000	58.0400	56.6201	58.01	+1.594%	10,240,176	+14.946%
2024-11-21	56.8000	57.1500	56.4000	57.10	+0.475%	7,099,402	+16.778%
2024-11-20	56.2500	57.6700	56.0000	56.83	+1.901%	11,198,695	+17.332%
2024-11-19	55.5700	56.7100	55.2800	55.77	-0.500%	11,165,619	+19.562%
2024-11-18	53.7300	56.7800	53.4500	56.05	+5.377%	15,685,525	+18.965%
2024-11-15	54.9900	55.0600	52.7100	53.19	-3.449%	14,649,400	+25.362%
2024-11-14	54.0200	55.1900	53.8600	55.09	+1.511%	8,624,036	+21.038%
2024-11-13	53.8900	54.6300	53.6800	54.27	+0.444%	7,799,385	+22.867%
2024-11-12	55.6200	55.6200	53.5100	54.03	-3.189%	12,457,304	+23.413%
2024-11-11	55.5825	56.4300	55.1600	55.81	+0.486%	8,522,555	+19.477%
2024-11-08	57.1900	57.2800	55.4500	55.54	-2.681%	13,412,405	+20.058%
2024-11-07	61.2900	61.6900	57.0600	57.07	-7.369%	22,049,286	+16.839%
2024-11-06	61.7000	63.3300	60.8200	61.61	+11.330%	28,856,539	+8.229%
2024-11-05	54.5000	55.3500	54.3100	55.34	+1.263%	10,806,243	+20.492%
2024-11-04	55.9700	56.6500	54.6500	54.65	-2.078%	11,461,216	+22.013%
2024-11-01	56.7400	57.2300	55.6200	55.81	-1.151%	10,305,480	+19.477%
2024-10-31	56.7500	57.3200	55.9400	56.46	+0.124%	7,285,335	+18.101%
2024-10-30	56.2600	56.8000	56.1600	56.39	+0.249%	8,381,250	+18.248%
2024-10-29	57.1000	57.5000	56.2000	56.25	-1.935%	6,628,506	+18.542%
2024-10-28	56.5500	57.7200	56.4700	57.36	+1.540%	7,683,031	+16.248%
2024-10-25	56.3800	57.3600	56.3300	56.49	+0.659%	8,302,619	+18.039%
2024-10-24	56.6900	57.1800	56.0900	56.12	-1.162%	8,681,988	+18.817%
2024-10-23	56.7000	57.2000	56.4600	56.78	-0.123%	9,781,048	+17.436%
2024-10-22	57.8500	57.9300	56.6824	56.85	-2.269%	14,388,974	+17.291%
2024-10-21	59.7500	60.2800	57.8700	58.17	-3.596%	13,442,955	+14.630%
2024-10-18	59.5400	60.4599	57.4700	60.34	-5.230%	41,917,955	+10.507%
2024-10-17	63.4100	63.9200	62.5000	63.67	-2.076%	8,503,359	+4.728%
2024-10-16	65.2400	65.8300	64.9000	65.02	+0.031%	8,280,982	+2.553%
2024-10-15	64.4700	66.0900	63.6000	65.00	-3.647%	16,392,655	+2.585%
2024-10-14	66.7700	67.7950	66.5200	67.46	+1.246%	7,678,102	-1.156%
2024-10-11	67.1000	67.7000	66.2800	66.63	-0.329%	12,308,474	+0.075%
2024-10-10	67.3800	67.6700	66.6500	66.85	+1.334%	12,296,900	-0.254%
2024-10-09	65.9000	66.0200	64.9100	65.97	+0.106%	8,487,142	+1.076%
2024-10-08	65.3000	66.1000	64.9500	65.90	+0.996%	10,261,423	+1.184%
2024-10-07	64.2700	65.7000	64.0905	65.25	+1.022%	11,566,252	+2.192%
2024-10-04	63.7200	65.5700	63.6643	64.59	+2.654%	14,354,719	+3.236%
2024-10-03	61.9500	63.2200	61.4600	62.92	+1.093%	9,322,103	+5.976%
2024-10-02	63.0100	63.9600	61.8898	62.24	+1.137%	20,194,282	+7.134%
2024-10-01	63.0000	63.1800	60.7600	61.54	-2.131%	13,688,202	+8.352%
2024-09-30	63.1050	63.6000	62.2200	62.88	+2.444%	15,769,469	+6.043%
2024-09-27	59.4500	61.8600	59.2900	61.38	+4.016%	12,355,732	+8.635%
2024-09-26	58.7400	59.0800	58.3500	59.01	+0.631%	6,042,264	+12.998%
2024-09-25	58.8200	59.3300	58.3200	58.64	+0.964%	9,263,950	+13.711%
2024-09-24	57.6400	58.2300	57.3200	58.08	+0.886%	7,735,191	+14.807%
2024-09-23	57.5700	58.1000	57.3201	57.57	+0.104%	9,300,715	+15.824%
2024-09-20	58.0000	58.0800	57.1300	57.51	-1.524%	9,419,355	+15.945%
2024-09-19	58.7000	59.1000	58.1200	58.40	-0.034%	4,778,283	+14.178%
2024-09-18	57.8800	59.1900	57.7463	58.42	+1.020%	4,896,679	+14.139%
2024-09-17	58.3700	58.7500	57.5600	57.83	-0.925%	6,066,876	+15.303%
2024-09-16	58.3200	58.6400	57.8800	58.37	+0.673%	5,075,394	+14.237%
2024-09-13	57.5600	58.2700	57.1000	57.98	+0.782%	6,115,661	+15.005%
2024-09-12	56.3400	57.7400	55.8800	57.53	+2.531%	6,891,991	+15.905%
2024-09-11	56.3500	56.3500	54.8100	56.11	-1.458%	9,522,698	+18.838%
2024-09-10	56.5800	57.0700	55.7300	56.94	+0.832%	5,000,578	+17.106%
2024-09-09	57.9500	58.1400	55.5100	56.47	-2.216%	8,697,250	+18.080%
2024-09-06	58.1400	59.1200	57.6500	57.75	-0.551%	6,182,431	+15.463%
2024-09-05	59.5000	59.6296	57.4000	58.07	-2.074%	6,890,143	+14.827%
2024-09-04	57.3900	59.8600	57.2600	59.30	+3.346%	14,100,344	+12.445%
2024-09-03	57.2000	58.5000	57.1100	57.38	+0.245%	11,476,295	+16.208%
2024-08-30	56.9600	57.4200	56.8500	57.24	+0.474%	7,984,906	+16.492%
2024-08-29	57.3500	57.4838	56.5000	56.97	-0.472%	8,999,100	+17.044%
2024-08-28	57.5000	57.9300	56.7700	57.24	-0.383%	7,761,030	+16.492%
2024-08-27	58.6200	58.7400	57.4300	57.46	-2.112%	6,093,115	+16.046%
2024-08-26	58.7000	59.7900	58.5700	58.70	-0.085%	5,742,650	+13.595%
2024-08-23	58.0600	58.8500	57.7650	58.75	+1.749%	9,527,816	+13.498%
2024-08-22	58.4600	58.4600	57.1650	57.74	-0.995%	6,955,701	+15.483%
2024-08-21	58.9900	59.2400	58.0800	58.32	-0.985%	4,623,162	+14.335%
2024-08-20	58.7000	59.2499	58.5147	58.90	+0.170%	4,094,844	+13.209%
2024-08-19	58.4100	59.1400	58.3800	58.80	+0.771%	6,470,691	+13.401%
2024-08-16	57.3600	58.5400	57.3000	58.35	+1.372%	7,193,018	+14.276%
2024-08-15	56.3900	57.5700	56.2900	57.56	+2.804%	9,901,442	+15.844%
2024-08-14	55.8800	56.4223	55.7500	55.99	+0.305%	5,796,419	+19.093%
2024-08-13	55.9000	56.4900	55.7450	55.82	+0.018%	7,748,068	+19.455%
2024-08-12	57.2100	57.2200	55.6000	55.81	-2.276%	7,795,738	+19.477%
2024-08-09	57.8000	57.8500	56.6500	57.11	-1.279%	8,256,175	+16.757%
2024-08-08	56.3000	58.1000	56.2100	57.85	+2.444%	11,301,281	+15.264%
2024-08-07	58.0000	58.6098	56.2700	56.47	-3.205%	14,738,760	+18.080%
2024-08-06	57.6900	58.9600	57.3300	58.34	+0.917%	11,390,583	+14.296%
2024-08-05	58.0000	58.7600	57.0700	57.81	-2.546%	9,390,478	+15.343%
2024-08-02	60.2400	60.6400	58.1900	59.32	-1.183%	8,393,680	+12.407%
2024-08-01	60.8800	61.5500	59.4500	60.03	-0.497%	8,978,453	+11.078%
2024-07-31	60.8400	62.1000	60.1300	60.33	-4.511%	12,586,862	+10.525%
2024-07-30	61.6700	63.9200	61.6700	63.18	+2.615%	10,319,651	+5.540%
2024-07-29	60.6900	62.0400	60.2700	61.57	+0.934%	9,160,358	+8.299%
2024-07-26	59.0200	61.1000	58.9100	61.00	+4.007%	12,026,698	+9.311%
2024-07-25	58.8700	60.0400	58.2700	58.65	+0.188%	7,967,062	+13.691%
2024-07-24	58.0800	58.6300	57.4300	58.54	+0.983%	7,509,163	+13.905%
2024-07-23	58.1700	58.2100	57.3200	57.97	-0.617%	7,262,884	+15.025%
2024-07-22	58.8800	59.0600	58.0800	58.33	-2.082%	7,731,655	+14.315%
2024-07-19	60.2800	60.4600	59.1300	59.57	-0.568%	6,483,473	+11.936%
2024-07-18	61.0000	61.9900	59.7650	59.91	-2.744%	6,345,158	+11.300%
2024-07-17	59.8700	62.0100	59.7600	61.60	+2.564%	12,291,365	+8.247%
2024-07-16	59.3200	60.2300	58.8100	60.06	+2.369%	9,642,615	+11.022%
2024-07-15	59.6400	59.9700	58.4150	58.67	-0.559%	5,916,364	+13.653%
2024-07-12	58.3000	59.5700	57.8507	59.00	+1.357%	7,650,109	+13.017%
2024-07-11	57.4200	58.3400	57.4200	58.21	+1.182%	7,230,950	+14.551%
2024-07-10	57.8700	58.0500	56.3600	57.53	-0.156%	10,643,037	+15.905%
2024-07-09	56.2700	57.7250	55.8400	57.62	+1.283%	8,646,554	+15.724%
2024-07-08	56.6500	57.3800	56.6150	56.89	+0.477%	5,729,351	+17.209%
2024-07-05	56.6700	56.7400	55.8500	56.62	-0.141%	5,980,400	+17.768%
2024-07-03	57.5600	57.8500	56.4500	56.70	-1.426%	5,342,393	+17.601%
2024-07-02	58.0400	58.2200	57.2292	57.52	-1.083%	7,005,479	+15.925%
2024-07-01	59.2000	60.0200	57.8100	58.15	-1.541%	8,082,647	+14.669%
2024-06-28	59.0000	59.9850	58.4700	59.06	+1.199%	13,617,660	+12.902%
2024-06-27	58.3700	58.4850	57.2200	58.36	-3.744%	15,833,857	+14.256%
2024-06-26	60.2300	60.9500	59.7700	60.63	+0.314%	7,068,292	+9.979%
2024-06-25	61.7300	61.9800	60.4400	60.44	-2.090%	7,240,956	+10.324%
2024-06-24	61.5000	62.0650	61.2700	61.73	+0.587%	7,504,382	+8.019%
2024-06-21	61.1200	61.6300	60.4800	61.37	+0.607%	20,088,093	+8.652%
2024-06-20	60.8100	61.3300	60.4000	61.00	-0.016%	6,743,531	+9.311%
2024-06-18	61.3000	61.8700	60.8700	61.01	-0.131%	8,760,784	+9.294%
2024-06-17	60.0000	61.2350	59.8400	61.09	+1.445%	7,707,717	+9.150%
2024-06-14	60.9200	60.9300	59.1600	60.22	-1.327%	11,536,371	+10.727%
2024-06-13	59.8700	61.8400	59.0700	61.03	+1.734%	13,909,694	+9.258%
2024-06-12	59.9600	60.3300	59.3200	59.99	-0.017%	10,455,660	+11.152%
2024-06-11	60.0800	60.2100	59.5550	60.00	-0.464%	10,147,780	+11.133%
2024-06-10	61.5300	61.5300	59.9050	60.28	-2.428%	10,528,233	+10.617%
2024-06-07	60.7000	61.9500	60.5600	61.78	+1.378%	12,073,832	+7.931%
2024-06-06	60.5000	61.0095	59.9100	60.94	+0.395%	9,432,894	+9.419%
2024-06-05	60.2600	60.7100	59.6200	60.70	+0.730%	8,820,609	+9.852%
2024-06-04	60.1900	60.4200	59.3300	60.26	+0.083%	12,676,472	+10.654%
2024-06-03	59.1300	60.4400	59.0025	60.21	+1.023%	16,834,499	+10.746%
2024-05-31	56.0000	59.6200	55.8200	59.60	+6.353%	21,761,827	+11.879%
2024-05-30	53.6700	56.2200	53.6000	56.04	+4.416%	15,954,123	+18.986%
2024-05-29	53.2000	53.7200	52.7705	53.67	+0.075%	16,117,298	+24.241%
2024-05-28	55.3800	55.3850	53.5800	53.63	-3.439%	14,004,886	+24.333%
2024-05-24	56.1300	56.8500	55.5300	55.54	-0.198%	11,028,332	+20.058%
2024-05-23	57.1800	59.7300	55.4800	55.65	-3.116%	16,885,263	+19.820%
2024-05-22	57.4200	57.5600	57.1600	57.44	+0.209%	8,382,128	+16.086%
2024-05-21	57.4500	57.4900	56.7000	57.32	-0.139%	16,545,412	+16.329%
2024-05-20	57.6500	57.8700	57.2700	57.40	-0.485%	11,299,030	+16.167%
2024-05-17	57.6500	57.6950	57.0800	57.68	+0.278%	9,404,570	+15.603%
2024-05-16	56.3600	57.7250	56.2900	57.52	+2.240%	13,853,637	+15.925%
2024-05-15	56.2100	56.4928	55.6350	56.26	+0.464%	15,473,397	+18.521%
2024-05-14	56.6900	57.1024	55.2000	56.00	-0.832%	15,358,987	+19.071%
2024-05-13	55.9100	57.5500	55.8800	56.47	+1.164%	11,688,291	+18.080%
2024-05-10	55.7200	56.4400	55.5700	55.82	+0.251%	9,183,673	+19.455%
2024-05-09	54.9000	55.7400	54.7200	55.68	+1.402%	9,992,378	+19.756%
2024-05-08	55.7900	56.0600	54.6850	54.91	-1.489%	13,553,609	+21.435%
2024-05-07	55.6600	57.0900	55.5800	55.74	-0.411%	17,286,923	+19.627%
2024-05-06	55.9900	56.2700	55.3200	55.97	+0.125%	16,103,406	+19.135%
2024-05-03	55.2200	56.4300	54.9600	55.90	+1.360%	23,839,240	+19.284%
2024-05-02	56.3900	56.7400	53.7000	55.15	-2.060%	37,882,958	+20.907%
2024-05-01	56.0000	56.8850	54.0000	56.31	-16.837%	65,763,680	+18.416%
2024-04-30	67.2000	68.1850	66.9200	67.71	+0.385%	11,690,945	-1.521%
2024-04-29	67.1400	67.8750	67.0800	67.45	+0.402%	6,477,466	-1.142%
2024-04-26	67.2100	67.4200	66.7500	67.18	-0.223%	6,317,822	-0.744%
2024-04-25	67.5000	67.7500	66.8750	67.33	-0.649%	8,869,551	-0.965%
2024-04-24	68.1000	68.2100	67.4800	67.77	-1.066%	8,486,090	-1.608%
2024-04-23	69.8200	70.2100	68.3750	68.50	-1.623%	8,342,824	-2.657%
2024-04-22	69.4900	70.1200	69.1300	69.63	-0.172%	5,648,671	-4.237%
2024-04-19	69.1700	69.9350	68.7900	69.75	+0.519%	7,626,808	-4.401%
2024-04-18	69.1700	69.6000	68.8600	69.39	+1.152%	9,052,715	-3.905%
2024-04-17	69.0900	69.4000	67.9600	68.60	-0.623%	7,776,452	-2.799%
2024-04-16	71.6600	71.6600	68.9700	69.03	+0.102%	9,502,258	-3.404%
2024-04-15	69.1200	70.0000	68.7750	68.96	+0.466%	7,158,005	-3.306%
2024-04-12	69.5400	69.8583	68.3175	68.64	-1.577%	7,691,021	-2.855%
2024-04-11	71.1200	71.2100	69.7000	69.74	-1.982%	10,397,283	-4.388%
2024-04-10	73.1000	73.1800	70.8400	71.15	-3.013%	8,366,055	-6.283%
2024-04-09	74.7400	74.8500	73.1100	73.36	-1.451%	5,935,359	-9.106%
2024-04-08	74.4100	74.7500	73.8350	74.44	-0.188%	6,497,038	-10.425%
2024-04-05	74.0600	75.1200	73.7000	74.58	+0.920%	6,366,618	-10.593%
2024-04-04	74.8800	75.2700	73.7800	73.90	-0.938%	5,816,269	-9.770%
2024-04-03	74.0400	74.7000	73.3200	74.60	+1.057%	9,200,700	-10.617%
2024-04-02	74.8800	75.1900	71.9600	73.82	-7.215%	23,674,928	-9.672%
2024-04-01	79.7300	79.9800	79.1000	79.56	-0.251%	8,967,665	-16.189%
2024-03-28	79.5400	80.7500	79.3150	79.76	+0.415%	8,981,310	-16.399%
2024-03-27	79.5500	79.9900	78.7100	79.43	+0.139%	10,263,568	-16.052%
2024-03-26	77.6600	79.7450	77.6600	79.32	+0.430%	10,158,917	-15.935%
2024-03-25	78.8300	79.8300	78.5500	78.98	+0.637%	7,956,840	-15.574%
2024-03-22	78.3800	79.5000	78.3800	78.48	+0.268%	11,110,471	-15.036%
2024-03-21	78.5900	78.9400	77.4000	78.27	-0.899%	8,800,017	-14.808%
2024-03-20	77.7400	79.0000	77.6250	78.98	+1.179%	6,446,364	-15.574%
2024-03-19	77.8900	78.9000	77.6900	78.06	+0.632%	7,177,994	-14.579%
2024-03-18	77.2600	77.6400	76.3900	77.57	+0.220%	7,117,324	-14.039%
2024-03-15	75.6000	77.6064	75.6000	77.40	+1.282%	17,144,918	-13.850%
2024-03-14	74.7700	76.5000	74.2750	76.42	+1.785%	7,849,061	-12.745%
2024-03-13	75.1500	76.0100	74.7600	75.08	-0.173%	5,155,664	-11.188%
2024-03-12	75.8200	75.8900	74.6500	75.21	-0.961%	4,637,927	-11.342%
2024-03-11	74.7500	76.4500	74.5300	75.94	+1.159%	6,268,005	-12.194%
2024-03-08	74.3500	75.3700	74.1100	75.07	+1.036%	6,082,855	-11.176%
2024-03-07	74.3500	74.9600	73.5650	74.30	-0.054%	6,711,820	-10.256%
2024-03-06	73.5700	74.7050	73.4200	74.34	+0.855%	8,840,042	-10.304%
2024-03-05	74.1500	75.3850	73.3500	73.71	-0.244%	14,982,848	-9.537%
2024-03-04	73.9600	74.9100	73.6600	73.89	+0.068%	13,748,509	-9.758%
2024-03-01	74.6300	74.6700	73.0400	73.84	-0.713%	8,495,665	-9.697%
2024-02-29	75.6500	75.9200	73.5400	74.37	-1.091%	14,536,284	-10.340%
2024-02-28	76.0900	76.2600	74.7600	75.19	-1.416%	6,782,694	-11.318%
2024-02-27	76.4600	77.0900	76.1400	76.27	-0.209%	5,244,621	-12.574%
2024-02-26	77.4000	77.9500	76.2850	76.43	-0.997%	5,296,411	-12.757%
2024-02-23	77.2900	77.5200	76.6200	77.20	+0.130%	4,337,278	-13.627%
2024-02-22	77.1500	77.4977	76.7400	77.10	-0.065%	5,698,608	-13.515%
2024-02-21	76.3200	77.3900	76.1700	77.15	+1.101%	18,723,154	-13.571%
2024-02-20	76.9200	77.5700	76.1400	76.31	-1.025%	6,921,520	-12.620%
2024-02-16	76.7500	77.4450	76.3500	77.10	+0.653%	8,242,877	-13.515%
2024-02-15	76.7200	77.9250	76.5350	76.60	+0.249%	13,529,924	-12.950%
2024-02-14	76.7600	77.5400	76.0350	76.41	-0.235%	9,769,242	-12.734%
2024-02-13	77.1000	78.3000	76.1800	76.59	-0.906%	8,860,046	-12.939%
2024-02-12	76.0000	78.0200	75.6100	77.29	+1.271%	11,201,513	-13.728%
2024-02-09	75.0000	76.3500	74.4600	76.32	+1.652%	9,000,478	-12.631%
2024-02-08	75.8600	75.8700	74.5650	75.08	-1.275%	12,115,610	-11.188%
2024-02-07	75.1500	77.4000	75.0600	76.05	+3.105%	14,953,203	-12.321%
2024-02-06	72.4400	74.1650	72.4400	73.76	+1.822%	11,663,181	-9.599%
2024-02-05	73.0900	73.2500	71.5900	72.44	-0.889%	23,864,080	-7.951%
2024-02-02	74.0000	74.3500	73.0200	73.09	-1.123%	10,539,912	-8.770%
2024-02-01	74.4300	74.5100	73.4600	73.92	-0.605%	10,532,344	-9.794%
2024-01-31	74.3200	74.9850	73.8350	74.37	+0.704%	8,678,662	-10.340%
2024-01-30	74.0000	74.2400	73.5400	73.85	+0.504%	7,220,043	-9.709%
2024-01-29	72.9200	73.6400	72.8600	73.48	+0.658%	10,291,726	-9.254%
2024-01-26	72.6600	73.0200	71.9600	73.00	+1.403%	11,689,157	-8.658%
2024-01-25	71.5000	72.3800	70.1910	71.99	-2.965%	27,493,911	-7.376%
2024-01-24	75.9900	76.6000	73.9900	74.19	-1.212%	17,535,832	-10.123%
2024-01-23	73.9900	75.1200	73.9300	75.10	+1.583%	7,168,836	-11.212%
2024-01-22	73.3800	74.4300	73.0100	73.93	+0.970%	13,278,400	-9.807%
2024-01-19	73.2500	73.5890	72.7300	73.22	-0.893%	16,165,389	-8.932%
2024-01-18	73.1300	74.0400	72.5200	73.88	-4.039%	14,358,574	-9.746%
2024-01-17	77.1300	77.6400	76.7250	76.99	-0.555%	7,922,197	-13.391%
2024-01-16	76.6500	77.4400	76.1400	77.42	+1.123%	12,336,061	-13.872%
2024-01-12	77.6000	78.2800	75.7500	76.56	-3.003%	15,458,432	-12.905%

document.getElementById("TznYzn").onerror = function(){this.style.display='none';}; .dark-mode .q032sm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q032sm{ color: #333333; background-color: white; border: 2px solid #333333; }CVSCVS HEALTH CORPORATIONstock NYSE

CVS
CVS HEALTH CORPORATION
stock NYSE