NYSE - Delayed Quote USD

CVS Health Corporation (CVS)

Compare

56.90

-0.43

(-0.75%)

At close: January 29 at 4:00:02 PM EST

55.90

-1.00

(-1.76%)

Pre-Market: 9:06:45 AM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 29, 2025	57.49	58.46	56.79	56.90	56.90	11,612,700
Jan 28, 2025	56.06	57.62	56.00	57.33	57.33	14,019,700
Jan 27, 2025	55.00	56.77	55.00	56.20	56.20	11,342,200
Jan 24, 2025	53.59	54.93	53.28	54.55	54.55	13,122,100
Jan 23, 2025	0.67 Dividend
Jan 23, 2025	53.52	54.61	52.69	53.82	53.82	13,422,100
Jan 22, 2025	52.75	53.50	52.34	52.99	52.33	10,672,900
Jan 21, 2025	52.94	53.27	52.21	53.15	52.48	9,962,500
Jan 17, 2025	52.23	52.89	51.80	52.62	51.96	13,415,600
Jan 16, 2025	51.43	52.16	50.63	51.96	51.31	14,277,300
Jan 15, 2025	51.81	52.28	51.42	52.14	51.49	10,969,700
Jan 14, 2025	51.50	52.08	50.14	51.57	50.92	16,623,500
Jan 13, 2025	50.35	51.77	49.52	51.52	50.87	25,668,800
Jan 10, 2025	46.42	48.10	46.34	48.01	47.41	16,826,100
Jan 8, 2025	45.65	46.18	44.92	46.01	45.43	14,272,800
Jan 7, 2025	46.32	46.82	45.57	45.78	45.21	10,244,500
Jan 6, 2025	46.08	47.17	45.69	45.82	45.24	16,462,500
Jan 3, 2025	44.72	46.26	44.14	45.77	45.20	12,202,300
Jan 2, 2025	45.11	45.36	44.11	44.22	43.67	10,626,100
Dec 31, 2024	43.84	45.03	43.72	44.89	44.33	11,688,400
Dec 30, 2024	44.24	44.43	43.65	43.94	43.39	12,153,700
Dec 27, 2024	44.70	45.06	44.24	44.49	43.93	10,563,800
Dec 26, 2024	44.14	45.69	44.01	44.92	44.36	11,335,500
Dec 24, 2024	44.00	44.25	43.73	44.25	43.69	5,922,700
Dec 23, 2024	44.35	44.38	43.56	44.14	43.59	16,405,000
Dec 20, 2024	43.72	44.77	43.68	44.36	43.80	21,447,300
Dec 19, 2024	44.29	45.29	43.60	43.78	43.23	26,006,200
Dec 18, 2024	44.80	46.62	44.59	45.28	44.71	26,201,900
Dec 17, 2024	45.97	46.29	43.93	44.04	43.49	29,444,300
Dec 16, 2024	49.01	49.12	46.38	46.60	46.02	20,783,500
Dec 13, 2024	49.14	49.94	48.01	49.37	48.75	17,647,700
Dec 12, 2024	51.50	52.17	49.47	49.58	48.96	22,510,300
Dec 11, 2024	54.50	54.84	51.73	51.76	51.11	17,925,000
Dec 10, 2024	56.00	56.00	54.48	55.15	54.46	12,685,400
Dec 9, 2024	55.13	56.27	54.95	56.07	55.37	11,535,000
Dec 6, 2024	57.00	57.15	55.24	55.29	54.60	9,635,200
Dec 5, 2024	58.14	58.28	56.47	56.86	56.15	9,063,500
Dec 4, 2024	59.00	59.35	57.78	58.05	57.32	7,953,800
Dec 3, 2024	59.92	60.05	59.03	59.19	58.45	9,011,500
Dec 2, 2024	59.70	59.75	58.61	59.08	58.34	11,633,700
Nov 29, 2024	59.76	60.47	59.61	59.85	59.10	3,947,700
Nov 27, 2024	58.98	60.14	58.89	59.96	59.21	7,597,400
Nov 26, 2024	59.62	59.84	58.32	59.01	58.27	7,884,800
Nov 25, 2024	59.00	60.29	58.89	60.08	59.33	15,615,700
Nov 22, 2024	57.20	58.04	56.62	58.01	57.28	11,153,900
Nov 21, 2024	56.80	57.15	56.40	57.10	56.38	7,243,200
Nov 20, 2024	56.25	57.67	56.00	56.83	56.12	11,449,500
Nov 19, 2024	55.57	56.71	55.28	55.77	55.07	12,128,500
Nov 18, 2024	53.73	56.78	53.45	56.05	55.35	18,704,100
Nov 15, 2024	54.99	55.06	52.71	53.19	52.52	16,695,400
Nov 14, 2024	54.02	55.19	53.86	55.09	54.40	8,792,300
Nov 13, 2024	53.89	54.63	53.68	54.27	53.59	8,050,700
Nov 12, 2024	55.62	55.62	53.51	54.03	53.35	15,970,300
Nov 11, 2024	55.58	56.43	55.16	55.81	55.11	11,570,600
Nov 8, 2024	57.19	57.28	55.45	55.54	54.84	13,650,300
Nov 7, 2024	61.29	61.69	57.06	57.07	56.35	22,292,300
Nov 6, 2024	61.70	63.33	60.82	61.61	60.84	29,141,100
Nov 5, 2024	54.50	55.35	54.31	55.34	54.65	11,115,000
Nov 4, 2024	55.97	56.65	54.65	54.65	53.96	11,544,200
Nov 1, 2024	56.74	57.23	55.62	55.81	55.11	13,589,400
Oct 31, 2024	56.75	57.32	55.94	56.46	55.75	7,559,000
Oct 30, 2024	56.26	56.80	56.16	56.39	55.68	8,643,000
Oct 29, 2024	57.10	57.50	56.20	56.25	55.54	6,814,000
Oct 28, 2024	56.55	57.72	56.47	57.36	56.64	9,021,600
Oct 25, 2024	56.38	57.36	56.33	56.49	55.78	8,439,000
Oct 24, 2024	56.69	57.18	56.09	56.12	55.42	8,811,400
Oct 23, 2024	56.70	57.20	56.46	56.78	56.07	9,942,300
Oct 22, 2024	57.85	57.93	56.68	56.85	56.14	14,553,600
Oct 21, 2024	0.67 Dividend
Oct 21, 2024	59.75	60.28	57.87	58.17	57.44	13,579,700
Oct 18, 2024	59.54	60.46	57.47	60.34	58.93	42,250,200
Oct 17, 2024	63.41	63.92	62.50	63.67	62.18	9,744,300
Oct 16, 2024	65.24	65.83	64.90	65.02	63.50	10,734,000
Oct 15, 2024	64.47	66.09	63.60	65.00	63.48	17,216,600
Oct 14, 2024	66.77	67.80	66.52	67.46	65.88	13,436,300
Oct 11, 2024	67.10	67.70	66.28	66.63	65.07	12,908,800
Oct 10, 2024	67.38	67.67	66.65	66.85	65.28	12,759,800
Oct 9, 2024	65.90	66.02	64.91	65.97	64.42	8,604,800
Oct 8, 2024	65.30	66.10	64.95	65.90	64.36	10,476,600
Oct 7, 2024	64.27	65.70	64.09	65.25	63.72	11,720,100
Oct 4, 2024	63.72	65.57	63.66	64.59	63.08	16,311,000
Oct 3, 2024	61.95	63.22	61.46	62.92	61.45	10,141,600
Oct 2, 2024	63.01	63.96	61.89	62.24	60.78	22,297,800
Oct 1, 2024	63.00	63.18	60.76	61.54	60.10	16,285,900
Sep 30, 2024	63.11	63.60	62.22	62.88	61.41	15,930,600
Sep 27, 2024	59.45	61.86	59.29	61.38	59.94	12,510,200
Sep 26, 2024	58.74	59.08	58.35	59.01	57.63	8,357,200
Sep 25, 2024	58.82	59.33	58.32	58.64	57.27	11,270,700
Sep 24, 2024	57.64	58.23	57.32	58.08	56.72	7,813,600
Sep 23, 2024	57.57	58.10	57.32	57.57	56.22	9,407,100
Sep 20, 2024	58.00	58.08	57.13	57.51	56.16	10,240,000
Sep 19, 2024	58.70	59.10	58.12	58.40	57.03	4,885,400
Sep 18, 2024	57.88	59.19	57.75	58.42	57.05	5,104,300
Sep 17, 2024	58.37	58.75	57.56	57.83	56.47	6,171,100
Sep 16, 2024	58.32	58.64	57.88	58.37	57.00	5,169,900
Sep 13, 2024	57.56	58.27	57.10	57.98	56.62	7,429,400
Sep 12, 2024	56.34	57.74	55.88	57.53	56.18	7,140,200
Sep 11, 2024	56.35	56.35	54.81	56.11	54.80	9,768,400
Sep 10, 2024	56.58	57.07	55.73	56.94	55.61	5,113,500
Sep 9, 2024	57.95	58.14	55.51	56.47	55.15	9,140,100
Sep 6, 2024	58.14	59.12	57.65	57.75	56.40	6,262,800
Sep 5, 2024	59.50	59.63	57.40	58.07	56.71	7,022,200
Sep 4, 2024	57.39	59.86	57.26	59.30	57.91	14,231,300
Sep 3, 2024	57.20	58.50	57.11	57.38	56.04	11,601,600
Aug 30, 2024	56.96	57.42	56.85	57.24	55.90	8,188,100
Aug 29, 2024	57.35	57.48	56.50	56.97	55.64	9,181,000
Aug 28, 2024	57.50	57.93	56.77	57.24	55.90	7,963,600
Aug 27, 2024	58.62	58.74	57.43	57.46	56.11	6,180,900
Aug 26, 2024	58.70	59.79	58.57	58.70	57.32	6,892,600
Aug 23, 2024	58.06	58.85	57.77	58.75	57.37	9,614,400
Aug 22, 2024	58.46	58.46	57.17	57.74	56.39	7,883,100
Aug 21, 2024	58.99	59.24	58.08	58.32	56.95	4,730,400
Aug 20, 2024	58.70	59.25	58.51	58.90	57.52	4,178,700
Aug 19, 2024	58.41	59.14	58.38	58.80	57.42	7,469,100
Aug 16, 2024	57.36	58.54	57.30	58.35	56.98	7,442,700
Aug 15, 2024	56.39	57.57	56.29	57.56	56.21	10,041,000
Aug 14, 2024	55.88	56.42	55.75	55.99	54.68	5,873,200
Aug 13, 2024	55.90	56.49	55.75	55.82	54.51	7,839,300
Aug 12, 2024	57.21	57.22	55.60	55.81	54.50	8,390,200
Aug 9, 2024	57.80	57.85	56.65	57.11	55.77	8,345,000
Aug 8, 2024	56.30	58.10	56.21	57.85	56.49	11,683,600
Aug 7, 2024	58.00	58.61	56.27	56.47	55.15	14,976,000
Aug 6, 2024	57.69	58.96	57.33	58.34	56.97	11,471,900
Aug 5, 2024	58.00	58.76	57.07	57.81	56.46	9,479,800
Aug 2, 2024	60.24	60.64	58.19	59.32	57.93	8,695,500
Aug 1, 2024	60.88	61.55	59.45	60.03	58.62	9,214,900
Jul 31, 2024	60.84	62.10	60.13	60.33	58.92	12,826,600
Jul 30, 2024	61.67	63.92	61.67	63.18	61.70	10,469,400
Jul 29, 2024	60.69	62.04	60.27	61.57	60.13	9,237,800
Jul 26, 2024	59.02	61.10	58.91	61.00	59.57	14,553,200
Jul 25, 2024	58.87	60.04	58.27	58.65	57.28	8,178,000
Jul 24, 2024	58.08	58.63	57.43	58.54	57.17	10,223,200
Jul 23, 2024	58.17	58.21	57.32	57.97	56.61	7,460,500
Jul 22, 2024	0.67 Dividend
Jul 22, 2024	58.88	59.06	58.08	58.33	56.96	7,913,600
Jul 19, 2024	60.28	60.46	59.13	59.57	57.52	7,143,900
Jul 18, 2024	61.00	61.99	59.77	59.91	57.85	6,968,900
Jul 17, 2024	59.87	62.01	59.76	61.60	59.49	12,382,500
Jul 16, 2024	59.32	60.23	58.81	60.06	58.00	9,724,200
Jul 15, 2024	59.64	59.97	58.42	58.67	56.66	6,186,500
Jul 12, 2024	58.30	59.57	57.85	59.00	56.97	8,220,000
Jul 11, 2024	57.42	58.34	57.42	58.21	56.21	7,529,500
Jul 10, 2024	57.87	58.05	56.36	57.53	55.55	11,035,000
Jul 9, 2024	56.27	57.73	55.84	57.62	55.64	8,833,500
Jul 8, 2024	56.65	57.38	56.62	56.89	54.94	5,908,200
Jul 5, 2024	56.67	56.74	55.85	56.62	54.68	6,275,300
Jul 3, 2024	57.56	57.85	56.45	56.70	54.75	5,371,400
Jul 2, 2024	58.04	58.22	57.23	57.52	55.55	7,143,000
Jul 1, 2024	59.20	60.02	57.81	58.15	56.15	8,337,900
Jun 28, 2024	59.00	59.99	58.47	59.06	57.03	14,343,500
Jun 27, 2024	58.37	58.49	57.22	58.36	56.36	16,224,700
Jun 26, 2024	60.23	60.95	59.77	60.63	58.55	8,197,800
Jun 25, 2024	61.73	61.98	60.44	60.44	58.36	8,446,900
Jun 24, 2024	61.50	62.07	61.27	61.73	59.61	8,704,700
Jun 21, 2024	61.12	61.63	60.48	61.37	59.26	20,871,300
Jun 20, 2024	60.81	61.33	60.40	61.00	58.91	6,899,500
Jun 18, 2024	61.30	61.87	60.87	61.01	58.92	8,908,800
Jun 17, 2024	60.00	61.24	59.84	61.09	58.99	7,791,300
Jun 14, 2024	60.92	60.93	59.16	60.22	58.15	11,690,800
Jun 13, 2024	59.87	61.84	59.07	61.03	58.93	14,136,600
Jun 12, 2024	59.96	60.33	59.32	59.99	57.93	10,617,900
Jun 11, 2024	60.08	60.21	59.56	60.00	57.94	10,286,300
Jun 10, 2024	61.53	61.53	59.91	60.28	58.21	10,633,400
Jun 7, 2024	60.70	61.95	60.56	61.78	59.66	12,240,000
Jun 6, 2024	60.50	61.01	59.91	60.94	58.85	9,545,900
Jun 5, 2024	60.26	60.71	59.62	60.70	58.62	8,933,000
Jun 4, 2024	60.19	60.42	59.33	60.26	58.19	12,873,100
Jun 3, 2024	59.13	60.44	59.00	60.21	58.14	17,087,300
May 31, 2024	56.00	59.62	55.82	59.60	57.55	22,366,700
May 30, 2024	53.67	56.22	53.60	56.04	54.12	16,154,300
May 29, 2024	53.20	53.72	52.77	53.67	51.83	16,543,400
May 28, 2024	55.38	55.39	53.58	53.63	51.79	14,387,100
May 24, 2024	56.13	56.85	55.53	55.54	53.63	11,719,700
May 23, 2024	57.18	59.73	55.48	55.65	53.74	18,271,100
May 22, 2024	57.42	57.56	57.16	57.44	55.47	9,543,900
May 21, 2024	57.45	57.49	56.70	57.32	55.35	16,758,100
May 20, 2024	57.65	57.87	57.27	57.40	55.43	11,475,900
May 17, 2024	57.65	57.70	57.08	57.68	55.70	9,607,700
May 16, 2024	56.36	57.73	56.29	57.52	55.55	13,974,800
May 15, 2024	56.21	56.49	55.64	56.26	54.33	16,431,000
May 14, 2024	56.69	57.10	55.20	56.00	54.08	15,410,700
May 13, 2024	55.91	57.55	55.88	56.47	54.53	11,767,600
May 10, 2024	55.72	56.44	55.57	55.82	53.90	9,288,400
May 9, 2024	54.90	55.74	54.72	55.68	53.77	10,300,500
May 8, 2024	55.79	56.06	54.69	54.91	53.02	13,625,300
May 7, 2024	55.66	57.09	55.58	55.74	53.83	17,488,100
May 6, 2024	55.99	56.27	55.32	55.97	54.05	16,620,100
May 3, 2024	55.22	56.43	54.96	55.90	53.98	23,946,100
May 2, 2024	56.39	56.74	53.70	55.15	53.26	37,885,200
May 1, 2024	56.00	56.89	54.00	56.31	54.38	65,673,500
Apr 30, 2024	67.20	68.19	66.92	67.71	65.39	13,488,500
Apr 29, 2024	67.14	67.88	67.08	67.45	65.13	6,538,900
Apr 26, 2024	67.21	67.42	66.75	67.18	64.87	6,396,400
Apr 25, 2024	67.50	67.75	66.88	67.33	65.02	8,918,200
Apr 24, 2024	68.10	68.21	67.48	67.77	65.44	8,652,000
Apr 23, 2024	69.82	70.21	68.38	68.50	66.15	8,450,700
Apr 22, 2024	69.49	70.12	69.13	69.63	67.24	5,701,600
Apr 19, 2024	0.67 Dividend
Apr 19, 2024	69.17	69.94	68.79	69.75	67.36	7,808,800
Apr 18, 2024	69.17	69.60	68.86	69.39	66.37	10,087,100
Apr 17, 2024	69.09	69.40	67.96	68.60	65.61	8,100,100
Apr 16, 2024	71.66	71.66	68.97	69.03	66.02	9,607,400
Apr 15, 2024	69.12	70.00	68.78	68.96	65.95	7,236,200
Apr 12, 2024	69.54	69.86	68.32	68.64	65.65	7,690,200
Apr 11, 2024	71.12	71.21	69.70	69.74	66.70	10,455,300
Apr 10, 2024	73.10	73.18	70.84	71.15	68.05	8,366,100
Apr 9, 2024	74.74	74.85	73.11	73.36	70.16	5,935,400
Apr 8, 2024	74.41	74.75	73.83	74.44	71.20	6,497,000
Apr 5, 2024	74.06	75.12	73.70	74.58	71.33	6,366,400
Apr 4, 2024	74.88	75.27	73.78	73.90	70.68	5,816,300
Apr 3, 2024	74.04	74.70	73.32	74.60	71.35	9,200,700
Apr 2, 2024	74.88	75.19	71.96	73.82	70.60	23,677,300
Apr 1, 2024	79.73	79.98	79.10	79.56	76.09	8,967,700
Mar 28, 2024	79.54	80.75	79.32	79.76	76.28	8,981,300
Mar 27, 2024	79.55	79.99	78.71	79.43	75.97	10,263,500
Mar 26, 2024	77.66	79.75	77.66	79.32	75.86	10,158,900
Mar 25, 2024	78.83	79.83	78.55	78.98	75.54	7,956,600
Mar 22, 2024	78.38	79.50	78.38	78.48	75.06	11,110,100
Mar 21, 2024	78.59	78.94	77.40	78.27	74.86	8,800,000
Mar 20, 2024	77.74	79.00	77.63	78.98	75.54	6,446,400
Mar 19, 2024	77.89	78.90	77.69	78.06	74.66	7,178,000
Mar 18, 2024	77.26	77.64	76.39	77.57	74.19	7,117,400
Mar 15, 2024	75.60	77.61	75.60	77.40	74.03	17,144,800
Mar 14, 2024	74.77	76.50	74.28	76.42	73.09	7,849,100
Mar 13, 2024	75.15	76.01	74.76	75.08	71.81	5,155,700
Mar 12, 2024	75.82	75.89	74.65	75.21	71.93	4,637,900
Mar 11, 2024	74.75	76.45	74.53	75.94	72.63	6,267,800
Mar 8, 2024	74.35	75.37	74.11	75.07	71.80	6,081,900
Mar 7, 2024	74.35	74.96	73.57	74.30	71.06	6,711,800
Mar 6, 2024	73.57	74.71	73.42	74.34	71.10	8,839,800
Mar 5, 2024	74.15	75.39	73.35	73.71	70.50	14,982,800
Mar 4, 2024	73.96	74.91	73.66	73.89	70.67	13,748,500
Mar 1, 2024	74.63	74.67	73.04	73.84	70.62	8,494,900
Feb 29, 2024	75.65	75.92	73.54	74.37	71.13	14,536,300
Feb 28, 2024	76.09	76.26	74.76	75.19	71.91	6,782,700
Feb 27, 2024	76.46	77.09	76.14	76.27	72.95	5,245,100
Feb 26, 2024	77.40	77.95	76.29	76.43	73.10	5,296,400
Feb 23, 2024	77.29	77.52	76.62	77.20	73.83	4,337,200
Feb 22, 2024	77.15	77.50	76.74	77.10	73.74	5,698,600
Feb 21, 2024	76.32	77.39	76.17	77.15	73.79	18,723,200
Feb 20, 2024	76.92	77.57	76.14	76.31	72.98	6,924,000
Feb 16, 2024	76.75	77.44	76.35	77.10	73.74	8,240,600
Feb 15, 2024	76.72	77.93	76.54	76.60	73.26	13,529,900
Feb 14, 2024	76.76	77.54	76.04	76.41	73.08	9,769,200
Feb 13, 2024	77.10	78.30	76.18	76.59	73.25	8,859,800
Feb 12, 2024	76.00	78.02	75.61	77.29	73.92	11,201,500
Feb 9, 2024	75.00	76.35	74.46	76.32	72.99	9,000,500
Feb 8, 2024	75.86	75.87	74.57	75.08	71.81	12,115,600
Feb 7, 2024	75.15	77.40	75.06	76.05	72.74	14,953,200
Feb 6, 2024	72.44	74.17	72.44	73.76	70.54	11,651,700
Feb 5, 2024	73.09	73.25	71.59	72.44	69.28	23,864,100
Feb 2, 2024	74.00	74.35	73.02	73.09	69.90	10,539,500
Feb 1, 2024	74.43	74.51	73.46	73.92	70.70	10,532,300
Jan 31, 2024	74.32	74.99	73.83	74.37	71.13	8,678,700
Jan 30, 2024	74.00	74.24	73.54	73.85	70.63	7,220,000

UNH UnitedHealth Group Incorporated

538.10

-0.81%

HUM Humana Inc.

294.23

-2.93%

ELV Elevance Health, Inc.

400.30

-1.26%

CI The Cigna Group

303.31

+0.16%

CLOV Clover Health Investments, Corp.

4.4500

-3.05%

CNC Centene Corporation

63.91

-1.25%

OSCR Oscar Health, Inc.

16.68

+2.46%

MOH Molina Healthcare, Inc.

304.28

-1.02%

ALHC Alignment Healthcare, Inc.

15.32

+0.66%

NEUE NeueHealth, Inc.

7.34

-0.14%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CVS Health Corporation (CVS)

Related Tickers