-
5 DAY PERFORMANCE
+1.80% -
1 MONTH PERFORMANCE
-7.06% -
3 MONTH PERFORMANCE
-4.63% -
6 MONTH PERFORMANCE
-2.77% -
YEAR-TO-DATE PERFORMANCE
-28.98% -
1 YEAR PERFORMANCE
-18.50%
CVS Health Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $53.73 | $56.05 (4.32%) | $56.78 | $53.45 | 18.04 M | $70.57 B |
| 11/15/2024 | $54.99 | $53.19 (-3.27%) | $55.06 | $52.71 | 16.70 M | $66.97 B |
| 11/14/2024 | $54.02 | $55.09 (1.98%) | $55.19 | $53.86 | 8.79 M | $69.36 B |
| 11/13/2024 | $53.89 | $54.27 (0.71%) | $54.63 | $53.68 | 8.05 M | $68.33 B |
| 11/12/2024 | $55.62 | $54.03 (-2.86%) | $55.62 | $53.51 | 15.97 M | $68.02 B |
| 11/11/2024 | $55.58 | $55.81 (0.41%) | $56.43 | $55.16 | 11.57 M | $70.26 B |
| 11/08/2024 | $57.19 | $55.54 (-2.89%) | $57.28 | $55.45 | 13.65 M | $69.92 B |
| 11/07/2024 | $61.29 | $57.07 (-6.89%) | $61.69 | $57.06 | 22.29 M | $71.85 B |
| 11/06/2024 | $61.70 | $61.61 (-0.15%) | $63.33 | $60.82 | 29.14 M | $77.57 B |
| 11/05/2024 | $54.50 | $55.34 (1.54%) | $55.35 | $54.31 | 11.12 M | $69.67 B |
| 11/04/2024 | $55.97 | $54.65 (-2.36%) | $56.65 | $54.65 | 11.54 M | $68.80 B |
| 11/01/2024 | $56.74 | $55.81 (-1.64%) | $57.23 | $55.62 | 13.59 M | $70.10 B |
| 10/31/2024 | $56.75 | $56.46 (-0.51%) | $57.32 | $55.94 | 7.56 M | $70.91 B |
| 10/30/2024 | $56.26 | $56.39 (0.23%) | $56.80 | $56.16 | 8.64 M | $70.83 B |
| 10/29/2024 | $57.10 | $56.25 (-1.49%) | $57.50 | $56.20 | 6.81 M | $70.65 B |
| 10/28/2024 | $56.55 | $57.36 (1.43%) | $57.72 | $56.47 | 9.02 M | $72.04 B |
| 10/25/2024 | $56.38 | $56.49 (0.2%) | $57.36 | $56.33 | 8.44 M | $70.95 B |
| 10/24/2024 | $56.69 | $56.12 (-1.01%) | $57.18 | $56.09 | 8.81 M | $70.49 B |
| 10/23/2024 | $56.70 | $56.78 (0.14%) | $57.20 | $56.46 | 9.94 M | $71.32 B |
| 10/22/2024 | $57.85 | $56.85 (-1.73%) | $57.93 | $56.68 | 14.55 M | $71.40 B |
| 10/21/2024 | $59.75 | $58.17 (-2.64%) | $60.28 | $57.87 | 13.58 M | $73.06 B |
| 10/18/2024 | $59.54 | $60.34 (1.34%) | $60.46 | $57.47 | 42.25 M | $75.79 B |
| 10/17/2024 | $63.41 | $63.67 (0.41%) | $63.92 | $62.50 | 9.74 M | $79.97 B |
| 10/16/2024 | $65.24 | $65.02 (-0.34%) | $65.83 | $64.90 | 10.73 M | $81.67 B |
| 10/15/2024 | $64.47 | $65.00 (0.82%) | $66.09 | $63.60 | 17.22 M | $81.64 B |
| 10/14/2024 | $66.77 | $67.46 (1.03%) | $67.80 | $66.52 | 13.44 M | $84.73 B |
| 10/11/2024 | $67.10 | $66.63 (-0.7%) | $67.70 | $66.28 | 12.91 M | $83.69 B |
| 10/10/2024 | $67.38 | $66.85 (-0.79%) | $67.67 | $66.65 | 12.76 M | $83.96 B |
| 10/09/2024 | $65.90 | $65.97 (0.11%) | $66.02 | $64.91 | 8.60 M | $82.86 B |
| 10/08/2024 | $65.30 | $65.90 (0.92%) | $66.10 | $64.95 | 10.48 M | $82.77 B |
| 10/07/2024 | $64.27 | $65.25 (1.52%) | $65.70 | $64.09 | 11.72 M | $81.95 B |
| 10/04/2024 | $63.72 | $64.59 (1.37%) | $65.57 | $63.66 | 16.31 M | $81.13 B |
| 10/03/2024 | $61.95 | $62.92 (1.57%) | $63.22 | $61.46 | 10.14 M | $79.03 B |
| 10/02/2024 | $63.01 | $62.24 (-1.22%) | $63.96 | $61.89 | 22.30 M | $78.17 B |
| 10/01/2024 | $63.00 | $61.54 (-2.32%) | $63.18 | $60.76 | 16.29 M | $77.29 B |
| 09/30/2024 | $63.11 | $62.88 (-0.36%) | $63.60 | $62.22 | 16.06 M | $78.98 B |
| 09/27/2024 | $59.45 | $61.38 (3.25%) | $61.86 | $59.29 | 12.51 M | $77.09 B |
| 09/26/2024 | $58.74 | $59.01 (0.46%) | $59.08 | $58.35 | 8.36 M | $74.12 B |
| 09/25/2024 | $58.82 | $58.64 (-0.31%) | $59.33 | $58.32 | 11.27 M | $73.65 B |
| 09/24/2024 | $57.64 | $58.08 (0.76%) | $58.23 | $57.32 | 7.81 M | $72.95 B |
| 09/23/2024 | $57.57 | $57.57 (0%) | $58.10 | $57.32 | 9.41 M | $72.31 B |
| 09/20/2024 | $58.00 | $57.51 (-0.84%) | $58.08 | $57.13 | 10.24 M | $72.23 B |
| 09/19/2024 | $58.70 | $58.40 (-0.51%) | $59.10 | $58.12 | 4.89 M | $73.35 B |
| 09/18/2024 | $57.88 | $58.42 (0.93%) | $59.19 | $57.75 | 5.10 M | $73.38 B |
| 09/17/2024 | $58.37 | $57.83 (-0.93%) | $58.75 | $57.56 | 6.17 M | $72.63 B |
| 09/16/2024 | $58.32 | $58.37 (0.09%) | $58.64 | $57.88 | 5.17 M | $73.31 B |
| 09/13/2024 | $57.56 | $57.98 (0.73%) | $58.27 | $57.10 | 7.43 M | $72.82 B |
| 09/12/2024 | $56.34 | $57.53 (2.11%) | $57.74 | $55.88 | 7.14 M | $72.26 B |
| 09/11/2024 | $56.35 | $56.11 (-0.43%) | $56.35 | $54.81 | 9.77 M | $70.47 B |
| 09/10/2024 | $56.58 | $56.94 (0.64%) | $57.07 | $55.73 | 5.11 M | $71.52 B |
| 09/09/2024 | $57.95 | $56.47 (-2.55%) | $58.14 | $55.51 | 9.14 M | $70.93 B |
| 09/06/2024 | $58.14 | $57.75 (-0.67%) | $59.12 | $57.65 | 6.26 M | $72.53 B |
| 09/05/2024 | $59.50 | $58.07 (-2.4%) | $59.63 | $57.40 | 7.02 M | $72.94 B |
| 09/04/2024 | $57.39 | $59.30 (3.33%) | $59.86 | $57.26 | 14.23 M | $74.48 B |
| 09/03/2024 | $57.20 | $57.38 (0.31%) | $58.50 | $57.11 | 11.60 M | $72.07 B |
| 08/30/2024 | $56.96 | $57.24 (0.49%) | $57.42 | $56.85 | 8.19 M | $71.89 B |
| 08/29/2024 | $57.35 | $56.97 (-0.66%) | $57.48 | $56.50 | 9.18 M | $71.55 B |
| 08/28/2024 | $57.50 | $57.24 (-0.45%) | $57.93 | $56.77 | 7.96 M | $71.89 B |
| 08/27/2024 | $58.62 | $57.46 (-1.98%) | $58.74 | $57.43 | 6.18 M | $72.17 B |
| 08/26/2024 | $58.70 | $58.70 (0%) | $59.79 | $58.57 | 6.89 M | $73.73 B |
| 08/23/2024 | $58.06 | $58.75 (1.19%) | $58.85 | $57.77 | 9.61 M | $73.79 B |
| 08/22/2024 | $58.46 | $57.74 (-1.23%) | $58.46 | $57.17 | 7.88 M | $72.52 B |
| 08/21/2024 | $58.99 | $58.32 (-1.14%) | $59.24 | $58.08 | 4.73 M | $73.25 B |
| 08/20/2024 | $58.70 | $58.90 (0.34%) | $59.25 | $58.51 | 4.18 M | $73.98 B |
| 08/19/2024 | $58.41 | $58.80 (0.67%) | $59.14 | $58.38 | 7.47 M | $73.85 B |