Free Trial

CVS Health (CVS) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free CVS Stock Alerts
$53.89
-1.65 (-2.97%)
(As of 02:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

CVS Health Stock Price Performance

5 Day
Performance
-3.13%
1 Month
Performance
-19.75%
3 Month
Performance
-28.33%
6 Month
Performance
-22.23%
Year-To-Date
Performance
-31.72%
1 Year
Performance
-20.30%
Receive CVS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CVS Health and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

CVS Stock Chart for Tuesday, May, 28, 2024

CVS Chart by TradingView

CVS Health Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$55.54$55.54$56.85$55.5311.73 million shs$69.72 billion
05/24/2024$55.65$55.54
-0.20%		$56.85$55.5311.72 million shs$69.72 billion
05/23/2024$57.46$55.65
-3.15%		$59.73$55.4818.27 million shs$69.86 billion
05/22/2024$57.32$57.46
+0.24%		$57.56$57.169.54 million shs$72.13 billion
05/21/2024$57.41$57.32
-0.15%		$57.49$56.7016.75 million shs$71.96 billion
05/20/2024$57.68$57.41
-0.48%		$57.87$57.2811.47 million shs$72.06 billion
05/17/2024$57.52$57.68
+0.28%		$57.70$57.089.59 million shs$72.41 billion
05/16/2024$56.27$57.52
+2.22%		$57.73$56.2913.97 million shs$72.21 billion
05/15/2024$55.99$56.27
+0.50%		$56.49$55.6416.43 million shs$70.64 billion
05/14/2024$56.49$55.99
-0.89%		$57.10$55.2015.41 million shs$70.29 billion
05/13/2024$55.82$56.49
+1.20%		$57.55$55.8811.77 million shs$70.92 billion
05/10/2024$55.67$55.83
+0.29%		$56.44$55.579.29 million shs$70.09 billion
05/09/2024$54.93$55.67
+1.35%		$55.74$54.7210.30 million shs$69.89 billion
05/08/2024$55.74$54.93
-1.45%		$56.05$54.6913.62 million shs$68.96 billion
05/07/2024$55.97$55.74
-0.41%		$57.09$55.5817.14 million shs$69.97 billion
05/06/2024$55.90$55.97
+0.13%		$56.27$55.3216.50 million shs$70.26 billion
05/03/2024$55.15$55.90
+1.35%		$56.43$54.9623.94 million shs$70.45 billion
05/02/2024$56.32$55.15
-2.08%		$56.74$53.7037.81 million shs$69.52 billion
05/01/2024$67.73$56.32
-16.85%		$56.89$54.0065.67 million shs$70.99 billion
04/30/2024$67.44$67.73
+0.43%		$68.19$66.9213.48 million shs$85.37 billion
04/29/2024$67.18$67.44
+0.39%		$67.88$67.086.56 million shs$85.01 billion
04/26/2024$67.32$67.18
-0.21%		$67.42$66.756.39 million shs$84.68 billion
04/25/2024$67.76$67.32
-0.65%		$67.75$66.888.92 million shs$84.86 billion
04/24/2024$68.50$67.76
-1.08%		$68.21$67.508.65 million shs$85.41 billion
04/23/2024$69.61$68.50
-1.59%		$70.21$68.388.44 million shs$86.34 billion
04/22/2024$69.75$69.61
-0.20%		$70.12$69.135.70 million shs$87.74 billion
04/19/2024$69.39$69.75
+0.52%		$69.94$68.797.77 million shs$87.92 billion
04/18/2024$68.58$69.39
+1.18%		$69.60$68.8610.06 million shs$87.46 billion
04/17/2024$69.03$68.58
-0.65%		$69.40$67.968.10 million shs$86.44 billion
04/16/2024$68.96$69.03
+0.10%		$71.66$68.979.59 million shs$87.01 billion
04/15/2024$68.64$68.96
+0.47%		$70.00$68.787.23 million shs$86.92 billion
04/12/2024$69.74$68.64
-1.58%		$69.86$68.327.67 million shs$86.52 billion
04/11/2024$71.12$69.74
-1.93%		$71.21$69.7010.42 million shs$87.91 billion
04/10/2024$73.35$71.12
-3.05%		$73.18$70.858.36 million shs$89.64 billion
04/09/2024$74.46$73.35
-1.49%		$74.85$73.115.93 million shs$92.31 billion
04/08/2024$74.58$74.46
-0.16%		$74.74$73.846.50 million shs$93.70 billion
04/05/2024$73.88$74.59
+0.96%		$75.12$73.726.37 million shs$93.87 billion
04/04/2024$74.62$73.88
-0.99%		$75.27$73.795.82 million shs$92.97 billion
04/03/2024$73.82$74.62
+1.08%		$74.68$73.329.20 million shs$93.91 billion
04/02/2024$79.56$73.82
-7.21%		$75.19$71.9623.63 million shs$92.90 billion
This Apple-like Innovator is Revolutionizing Healthcare (Ad)

AI has infiltrated so many sectors, it's sent the demand for AI-friendly GPU computer chips rocketing. Nvidia has gone up more than 3x in the past year. It is now valued well over $2 trillion, making it one of the largest companies in the world.

Click here to learn more about the booming eHealth industry
04/01/2024$79.76$79.56
-0.25%		$79.98$79.107.96 million shs$100.12 billion
03/29/2024$79.76$79.76$80.75$79.328.98 million shs$100.37 billion
03/28/2024$79.43$79.76
+0.42%		$80.75$79.328.87 million shs$100.37 billion
03/27/2024$79.32$79.43
+0.14%		$79.99$78.716.99 million shs$99.96 billion
03/26/2024$79.00$79.32
+0.41%		$79.75$77.668.21 million shs$99.82 billion
03/25/2024$78.48$79.00
+0.66%		$79.83$78.557.96 million shs$99.41 billion
03/22/2024$78.27$78.48
+0.27%		$79.50$78.3011.11 million shs$98.76 billion
03/21/2024$78.98$78.27
-0.90%		$78.94$77.418.80 million shs$98.50 billion
03/20/2024$78.05$78.98
+1.19%		$79.00$77.636.41 million shs$99.39 billion
03/19/2024$77.54$78.05
+0.66%		$78.90$77.697.18 million shs$98.22 billion
03/18/2024$77.40$77.54
+0.18%		$77.64$76.397.12 million shs$97.58 billion
03/15/2024$76.42$77.35
+1.22%		$77.61$75.6017.14 million shs$97.34 billion
03/14/2024$75.08$76.42
+1.78%		$76.50$74.287.85 million shs$96.17 billion
03/13/2024$75.21$75.08
-0.17%		$76.01$74.765.15 million shs$94.48 billion
03/12/2024$75.93$75.21
-0.95%		$75.88$74.654.64 million shs$94.65 billion
03/11/2024$75.07$75.93
+1.15%		$76.45$74.536.27 million shs$95.55 billion
03/08/2024$74.27$75.07
+1.08%		$75.37$74.116.05 million shs$94.47 billion
03/07/2024$74.35$74.27
-0.11%		$74.96$73.576.71 million shs$93.47 billion
03/06/2024$73.72$74.35
+0.85%		$74.71$73.428.84 million shs$93.57 billion
03/05/2024$73.89$73.72
-0.23%		$75.39$73.3514.98 million shs$92.77 billion
03/04/2024$73.84$73.89
+0.07%		$74.91$73.6610.71 million shs$92.99 billion
03/01/2024$74.37$73.84
-0.71%		$74.67$73.048.49 million shs$92.92 billion
02/29/2024$75.22$74.37
-1.13%		$75.92$73.5414.51 million shs$93.59 billion
02/28/2024$76.26$75.22
-1.36%		$76.26$74.766.78 million shs$94.66 billion
02/27/2024$76.43$76.26
-0.22%		$77.09$76.145.24 million shs$95.97 billion

Related Companies:
This page (NYSE:CVS) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits