Skip to main content

CVS Health Corp (NY:CVS)

68.98 +0.49 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 68.68 69.17 68.25 68.98 6,047,215 +0.49(+0.72%)
Jun 27, 2025 67.99 68.82 67.87 68.49 5,937,357 +0.35(+0.51%)
Jun 26, 2025 66.80 68.54 66.72 68.14 8,103,863 +1.77(+2.67%)
Jun 25, 2025 67.16 67.41 66.07 66.37 7,573,553 -1.21(-1.79%)
Jun 24, 2025 66.73 68.21 66.53 67.58 10,270,459 +0.77(+1.15%)
Jun 23, 2025 66.37 67.12 65.87 66.81 6,845,320 +0.24(+0.36%)
Jun 20, 2025 66.98 67.50 66.54 66.57 11,829,887 -0.27(-0.40%)
Jun 18, 2025 66.85 67.51 66.48 66.84 5,209,822 -0.25(-0.37%)
Jun 17, 2025 67.73 68.60 66.67 67.09 6,105,535 -0.62(-0.92%)
Jun 16, 2025 67.55 68.31 66.68 67.71 7,578,026 +0.25(+0.37%)
Jun 13, 2025 66.17 67.77 66.10 67.46 7,562,263 +1.11(+1.67%)
Jun 12, 2025 65.73 66.36 64.82 66.35 6,562,420 +0.63(+0.96%)
Jun 11, 2025 64.27 65.75 64.11 65.72 7,422,418 +1.46(+2.27%)
Jun 10, 2025 63.80 64.53 63.70 64.26 5,529,553 +0.40(+0.63%)
Jun 09, 2025 63.79 64.31 63.55 63.86 3,683,326 +0.28(+0.44%)
Jun 06, 2025 63.46 63.81 63.13 63.58 3,265,798 +0.50(+0.79%)
Jun 05, 2025 63.87 64.14 62.60 63.08 6,600,573 -0.49(-0.77%)
Jun 04, 2025 63.65 64.47 63.54 63.57 5,852,613 -0.02(-0.03%)
Jun 03, 2025 63.49 64.02 62.85 63.59 6,453,659 -0.01(-0.02%)
Jun 02, 2025 63.51 64.07 62.83 63.60 6,674,805 -0.44(-0.69%)
May 30, 2025 62.91 64.57 62.18 64.04 13,320,214 +1.26(+2.01%)
May 29, 2025 61.99 63.08 61.78 62.78 10,633,077 +0.33(+0.53%)
May 28, 2025 62.00 63.37 61.75 62.45 9,152,984 +1.11(+1.81%)
May 27, 2025 60.76 61.65 60.41 61.34 7,439,605 +0.51(+0.84%)
May 23, 2025 60.62 60.88 59.66 60.83 8,151,019 +0.61(+1.01%)
May 22, 2025 61.30 61.47 59.91 60.22 10,092,679 -1.89(-3.04%)
May 21, 2025 62.71 63.24 62.04 62.11 6,192,936 -1.63(-2.56%)
May 20, 2025 62.83 64.09 62.66 63.74 7,418,084 +0.96(+1.53%)
May 19, 2025 62.53 63.18 62.18 62.78 7,831,514 +0.25(+0.40%)
May 16, 2025 60.56 62.69 60.39 62.53 10,800,125 +2.06(+3.41%)
May 15, 2025 59.98 60.48 58.35 60.47 11,220,612 +0.43(+0.72%)
May 14, 2025 61.20 61.71 59.82 60.04 13,046,871 -0.46(-0.76%)
May 13, 2025 62.69 62.81 60.30 60.50 19,161,488 -4.31(-6.65%)
May 12, 2025 65.66 66.47 63.05 64.81 20,516,622 -2.16(-3.23%)
May 09, 2025 67.73 67.76 66.81 66.97 6,357,688 -0.88(-1.30%)
May 08, 2025 66.97 68.52 66.53 67.85 9,927,165 +1.07(+1.60%)
May 07, 2025 66.31 67.16 65.84 66.78 9,279,743 +0.55(+0.83%)
May 06, 2025 66.92 67.29 65.91 66.23 6,986,283 -0.87(-1.30%)
May 05, 2025 68.23 68.28 66.91 67.10 10,652,838 -0.36(-0.53%)
May 02, 2025 69.75 70.30 67.03 67.46 14,304,964 -1.99(-2.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.