Get the Stockscreener App
59.60
6.35%
+3.56
Overview
News
Price History
Option Chain
Financials
Why CVS Down?
Discussions
Forecast
Stock Split
Dividend History
CVS Health Corp Stock (CVS) Price History
The historical daily chart and data for CVS Health Corp stock (CVS), adjusted for splits and dividends, show that the latest closing stock price as of May 31, 2024, is $59.60.
- CVS Health Corp all-time high stock price is $113.65, occurred on July 29, 2015.
- The lowest CVS Health Corp stock price recorded was $51.72 on May 20, 2019. Since then, CVS Health Corp's stock price has risen over 15.24% to $59.60 now.
- The 52-week high stock price for CVS is $83.25, representing a 39.68% increase from the current share price, occurred on January 08, 2024.
- The 52-week low stock price for CVS is $52.77, indicating a -11.46% decrease from the current share price, occurred on May 29, 2024.
- The closing price of CVS Health Corp (CVS) stock in the beginning of 2023 was $104.15. The stock closed the year at $93.19, a loss of over -10.52% for the year.
The table below shows more information about CVS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 31, 2024 | $59.62 | $55.82 | $3.80 | 21,727,575.0 | +6.35% |
| May 30, 2024 | $56.22 | $53.60 | $2.62 | 15,945,456.0 | +4.42% |
| May 29, 2024 | $53.72 | $52.77 | $0.9495 | 16,056,174.0 | +0.07% |
| May 28, 2024 | $55.38 | $53.58 | $1.80 | 13,938,190.0 | -3.44% |
| May 24, 2024 | $56.85 | $55.53 | $1.32 | 11,015,194.0 | -0.20% |
| May 23, 2024 | $59.73 | $55.48 | $4.25 | 16,875,982.0 | -3.12% |
| May 22, 2024 | $57.56 | $57.16 | $0.40 | 8,378,768.0 | +0.21% |
| May 21, 2024 | $57.49 | $56.70 | $0.79 | 16,540,582.0 | -0.14% |
| May 20, 2024 | $57.87 | $57.27 | $0.60 | 11,295,321.0 | -0.49% |
| May 17, 2024 | $57.70 | $57.08 | $0.615 | 9,399,547.0 | +0.28% |
| May 16, 2024 | $57.73 | $56.29 | $1.44 | 13,849,742.0 | +2.24% |
| May 15, 2024 | $56.49 | $55.63 | $0.8578 | 15,368,364.0 | +0.46% |
| May 14, 2024 | $57.10 | $55.20 | $1.90 | 15,350,588.0 | -0.83% |
| May 13, 2024 | $57.55 | $55.88 | $1.67 | 11,682,242.0 | +1.16% |
| May 10, 2024 | $56.44 | $55.57 | $0.87 | 9,179,868.0 | +0.25% |
| May 09, 2024 | $55.74 | $54.72 | $1.02 | 9,994,252.0 | +1.40% |
| May 08, 2024 | $56.06 | $54.69 | $1.38 | 13,343,643.0 | -1.49% |
| May 07, 2024 | $57.09 | $55.58 | $1.51 | 17,270,433.0 | -0.41% |
| May 06, 2024 | $56.27 | $55.32 | $0.95 | 16,092,044.0 | +0.13% |
| May 03, 2024 | $56.43 | $54.96 | $1.47 | 23,500,378.0 | +1.36% |
| May 02, 2024 | $56.74 | $53.70 | $3.04 | 37,860,907.0 | -2.06% |
CVS Health Corp Stock (CVS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of CVS Health Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of CVS Health Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
CVS Health Corp Stock (CVS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $59.73 | $52.77 | $6.96 | 411,789,058.0 | -11.98% |
| Apr, 2024 | $79.98 | $66.75 | $13.23 | 187,798,051.0 | -15.11% |
| Mar, 2024 | $80.75 | $73.04 | $7.71 | 174,529,160.0 | +7.25% |
| Feb, 2024 | $78.30 | $71.59 | $6.71 | 211,690,911.0 | +0.00% |
| Jan, 2024 | $83.25 | $70.19 | $13.06 | 294,183,814.0 | -5.81% |
CVS Health Corp Stock (CVS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $79.39 | $67.36 | $12.03 | 173,224,967.0 | +16.20% |
| Nov, 2023 | $71.34 | $64.41 | $6.93 | 148,408,806.0 | -1.54% |
| Oct, 2023 | $73.34 | $66.01 | $7.33 | 141,894,281.0 | -1.16% |
| Sep, 2023 | $72.60 | $65.05 | $7.55 | 169,770,087.0 | +7.14% |
| Aug, 2023 | $77.38 | $64.62 | $12.76 | 226,713,107.0 | -12.75% |
| Jul, 2023 | $76.22 | $68.70 | $7.52 | 178,819,393.0 | +8.04% |
| Jun, 2023 | $72.83 | $66.64 | $6.19 | 191,614,491.0 | +1.62% |
| May, 2023 | $74.07 | $66.34 | $7.73 | 188,642,115.0 | -7.20% |
| Apr, 2023 | $78.48 | $71.94 | $6.54 | 159,819,102.0 | -1.35% |
| Mar, 2023 | $83.26 | $72.11 | $11.16 | 193,292,940.0 | -11.05% |
| Feb, 2023 | $90.62 | $83.14 | $7.48 | 169,085,124.0 | -5.30% |
| Jan, 2023 | $93.41 | $84.82 | $8.59 | 210,985,006.0 | -5.33% |
CVS Health Corp Stock (CVS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $104.8 | $92.13 | $12.70 | 108,700,452.0 | -8.53% |
| Nov, 2022 | $102.8 | $93.52 | $9.25 | 135,745,158.0 | +7.58% |
| Oct, 2022 | $101.1 | $86.28 | $14.80 | 140,626,209.0 | -0.70% |
| Sep, 2022 | $103.6 | $95.27 | $8.32 | 100,891,789.0 | -2.83% |
| Aug, 2022 | $107.3 | $94.83 | $12.43 | 109,552,636.0 | +2.58% |
| Jul, 2022 | $97.13 | $90.58 | $6.55 | 84,355,198.0 | +3.26% |
| Jun, 2022 | $97.77 | $88.42 | $9.35 | 99,838,737.0 | -4.23% |
| May, 2022 | $101.2 | $91.47 | $9.74 | 124,151,897.0 | +0.64% |
| Apr, 2022 | $107.7 | $95.89 | $11.84 | 109,577,221.0 | -5.02% |
| Mar, 2022 | $109.7 | $101.0 | $8.73 | 125,909,634.0 | -2.35% |
| Feb, 2022 | $111.2 | $98.46 | $12.79 | 128,181,390.0 | -2.69% |
| Jan, 2022 | $109.3 | $99.69 | $9.65 | 159,587,594.0 | +3.25% |
4.11%
Cap:
|
Volume (24h):