Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17 2024 | 44.04 | -2.56 | -5.49% | 46.01 | 46.29 | 43.93 | 29,413,904 |
| Dec 16 2024 | 46.60 | -2.77 | -5.61% | 49.25 | 49.25 | 46.38 | 20,805,196 |
| Dec 13 2024 | 49.37 | -0.21 | -0.42% | 49.03 | 49.94 | 48.01 | 17,644,157 |
| Dec 12 2024 | 49.58 | -2.18 | -4.21% | 51.62 | 52.17 | 49.47 | 22,464,961 |
| Dec 11 2024 | 51.76 | -3.39 | -6.15% | 54.50 | 54.84 | 51.73 | 17,894,703 |
| Dec 10 2024 | 55.15 | -0.92 | -1.64% | 56.00 | 56.00 | 54.48 | 12,680,223 |
| Dec 09 2024 | 56.07 | 0.78 | 1.41% | 55.13 | 56.27 | 54.95 | 11,536,948 |
| Dec 06 2024 | 55.29 | -1.57 | -2.76% | 57.00 | 57.15 | 55.24 | 9,629,636 |
| Dec 05 2024 | 56.86 | -1.19 | -2.05% | 58.01 | 58.28 | 56.4667 | 9,088,711 |
| Dec 04 2024 | 58.05 | -1.14 | -1.93% | 59.44 | 59.44 | 57.78 | 7,952,652 |
| Dec 03 2024 | 59.19 | 0.11 | 0.19% | 59.92 | 60.05 | 59.03 | 9,002,643 |
| Dec 02 2024 | 59.08 | -0.77 | -1.29% | 59.68 | 59.75 | 58.605 | 11,633,553 |
| Nov 29 2024 | 59.85 | -0.11 | -0.18% | 59.76 | 60.47 | 59.61 | 3,947,745 |
| Nov 27 2024 | 59.96 | 0.95 | 1.61% | 58.98 | 60.135 | 58.8901 | 7,596,865 |
| Nov 26 2024 | 59.01 | -1.07 | -1.78% | 59.62 | 59.84 | 58.3171 | 7,884,815 |
| Nov 25 2024 | 60.08 | 2.07 | 3.57% | 59.00 | 60.29 | 59.00 | 15,366,362 |
| Nov 22 2024 | 58.01 | 0.91 | 1.59% | 57.15 | 58.04 | 56.6201 | 11,152,228 |
| Nov 21 2024 | 57.10 | 0.27 | 0.48% | 56.76 | 57.15 | 56.40 | 7,239,245 |
| Nov 20 2024 | 56.83 | 1.06 | 1.90% | 56.25 | 57.67 | 56.00 | 11,449,080 |
| Nov 19 2024 | 55.77 | -0.28 | -0.50% | 55.57 | 56.71 | 55.28 | 11,494,197 |
| Nov 18 2024 | 56.05 | 2.86 | 5.38% | 53.73 | 56.78 | 53.45 | 18,703,833 |
| Nov 15 2024 | 53.19 | -1.90 | -3.45% | 54.95 | 55.06 | 52.71 | 16,694,006 |
| Nov 14 2024 | 55.09 | 0.82 | 1.51% | 54.02 | 55.19 | 53.86 | 8,786,484 |
| Nov 13 2024 | 54.27 | 0.24 | 0.44% | 53.89 | 54.63 | 53.68 | 8,049,743 |
| Nov 12 2024 | 54.03 | -1.78 | -3.19% | 55.62 | 55.62 | 53.51 | 15,968,614 |
| Nov 11 2024 | 55.81 | 0.27 | 0.49% | 55.5825 | 56.43 | 55.16 | 11,567,405 |
| Nov 08 2024 | 55.54 | -1.53 | -2.68% | 57.19 | 57.28 | 55.45 | 13,750,575 |
| Nov 07 2024 | 57.07 | -4.54 | -7.37% | 61.29 | 61.69 | 57.06 | 22,268,661 |
| Nov 06 2024 | 61.61 | 6.27 | 11.33% | 61.70 | 62.98 | 60.82 | 26,514,425 |
| Nov 05 2024 | 55.34 | 0.69 | 1.26% | 54.49 | 55.35 | 54.31 | 11,089,452 |
| Nov 04 2024 | 54.65 | -1.16 | -2.08% | 55.97 | 56.65 | 54.65 | 11,533,542 |
| Nov 01 2024 | 55.81 | -0.65 | -1.15% | 56.74 | 57.23 | 55.62 | 13,585,311 |
| Oct 31 2024 | 56.46 | 0.07 | 0.12% | 56.75 | 57.32 | 55.94 | 7,547,734 |
| Oct 30 2024 | 56.39 | 0.14 | 0.25% | 56.26 | 56.80 | 56.16 | 8,641,642 |
| Oct 29 2024 | 56.25 | -1.11 | -1.94% | 57.10 | 57.50 | 56.20 | 6,812,395 |
| Oct 28 2024 | 57.36 | 0.87 | 1.54% | 56.55 | 57.72 | 56.47 | 9,018,081 |
| Oct 25 2024 | 56.49 | 0.37 | 0.66% | 56.38 | 57.36 | 56.33 | 8,437,074 |
| Oct 24 2024 | 56.12 | -0.66 | -1.16% | 56.69 | 57.18 | 56.09 | 8,807,870 |
| Oct 23 2024 | 56.78 | -0.07 | -0.12% | 56.70 | 57.20 | 56.46 | 9,940,422 |
| Oct 22 2024 | 56.85 | -1.32 | -2.27% | 57.85 | 57.93 | 56.6824 | 14,541,661 |
| Oct 21 2024 | 58.17 | -2.17 | -3.60% | 59.75 | 60.28 | 57.87 | 13,570,988 |
| Oct 18 2024 | 60.34 | -3.33 | -5.23% | 59.42 | 60.4599 | 57.47 | 42,238,029 |
| Oct 17 2024 | 63.67 | -1.35 | -2.08% | 63.43 | 63.92 | 62.50 | 9,741,871 |
| Oct 16 2024 | 65.02 | 0.02 | 0.03% | 65.08 | 65.83 | 64.90 | 10,731,524 |
| Oct 15 2024 | 65.00 | -2.46 | -3.65% | 64.50 | 66.09 | 63.60 | 17,215,982 |
| Oct 14 2024 | 67.46 | 0.83 | 1.25% | 66.77 | 67.795 | 66.52 | 13,436,352 |
| Oct 11 2024 | 66.63 | -0.22 | -0.33% | 67.10 | 67.70 | 66.28 | 12,908,351 |
| Oct 10 2024 | 66.85 | 0.88 | 1.33% | 67.43 | 67.67 | 66.65 | 12,759,032 |
| Oct 09 2024 | 65.97 | 0.07 | 0.11% | 65.84 | 66.02 | 64.91 | 8,603,443 |
| Oct 08 2024 | 65.90 | 0.65 | 1.00% | 65.36 | 66.10 | 64.95 | 10,476,357 |
| Oct 07 2024 | 65.25 | 0.66 | 1.02% | 64.27 | 65.70 | 64.0905 | 11,734,490 |
| Oct 04 2024 | 64.59 | 1.67 | 2.65% | 63.76 | 65.57 | 63.6643 | 16,015,049 |
| Oct 03 2024 | 62.92 | 0.68 | 1.09% | 61.95 | 63.22 | 61.46 | 10,141,472 |
| Oct 02 2024 | 62.24 | 0.70 | 1.14% | 63.01 | 63.96 | 61.8898 | 22,297,136 |
| Oct 01 2024 | 61.54 | -1.34 | -2.13% | 63.00 | 63.18 | 60.76 | 16,282,855 |
| Sep 30 2024 | 62.88 | 1.50 | 2.44% | 63.28 | 63.60 | 62.22 | 15,959,227 |
| Sep 27 2024 | 61.38 | 2.37 | 4.02% | 59.45 | 61.86 | 59.29 | 12,491,023 |
| Sep 26 2024 | 59.01 | 0.37 | 0.63% | 58.73 | 59.08 | 58.35 | 8,356,366 |
| Sep 25 2024 | 58.64 | 0.56 | 0.96% | 58.82 | 59.33 | 58.32 | 11,264,229 |
| Sep 24 2024 | 58.08 | 0.51 | 0.89% | 57.60 | 58.23 | 57.32 | 7,812,202 |
| Sep 23 2024 | 57.57 | 0.06 | 0.10% | 57.57 | 58.10 | 57.3201 | 9,406,350 |
| Sep 20 2024 | 57.51 | -0.89 | -1.52% | 58.03 | 58.08 | 57.13 | 10,238,152 |
| Sep 19 2024 | 58.40 | -0.02 | -0.03% | 58.70 | 59.10 | 58.12 | 4,879,176 |
