Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

CVS Health Corp (NY: CVS )

79.76 +0.33 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 89.99 92.04 89.16 90.91 7,709,755 +0.49(+0.54%)
Oct 28, 2022 89.20 90.94 88.82 90.42 7,043,501 +1.43(+1.61%)
Oct 27, 2022 89.28 90.04 88.82 88.99 5,844,522 -0.03(-0.03%)
Oct 26, 2022 89.43 90.21 89.01 89.02 7,937,199 +0.49(+0.55%)
Oct 25, 2022 87.48 89.01 87.13 88.53 14,397,147 -2.48(-2.72%)
Oct 24, 2022 90.15 91.58 89.98 91.01 7,482,981 +2.00(+2.24%)
Oct 21, 2022 87.21 89.43 86.44 89.01 5,124,296 +1.66(+1.90%)
Oct 20, 2022 87.80 88.38 87.02 87.35 4,998,534 -0.12(-0.13%)
Oct 19, 2022 87.69 88.48 86.94 87.47 4,196,621 -0.27(-0.30%)
Oct 18, 2022 88.03 88.56 86.71 87.73 5,929,526 +1.00(+1.16%)
Oct 17, 2022 85.87 86.92 85.56 86.73 5,757,226 +1.52(+1.78%)
Oct 14, 2022 86.69 86.79 85.05 85.21 5,739,487 -0.76(-0.89%)
Oct 13, 2022 82.52 86.39 82.33 85.98 6,346,203 +2.16(+2.57%)
Oct 12, 2022 84.68 85.47 83.78 83.82 5,162,149 -0.63(-0.75%)
Oct 11, 2022 83.72 85.59 82.77 84.45 7,228,768 +0.24(+0.28%)
Oct 10, 2022 83.70 85.85 83.22 84.21 7,786,256 +0.00(+0.00%)
Oct 07, 2022 88.92 89.70 83.14 84.21 20,660,694 -9.86(-10.48%)
Oct 06, 2022 95.41 95.58 93.89 94.07 4,364,406 -1.78(-1.86%)
Oct 05, 2022 95.46 96.45 94.79 95.85 3,374,803 -0.07(-0.07%)
Oct 04, 2022 93.70 96.02 93.11 95.92 5,866,959 +2.63(+2.82%)
Oct 03, 2022 91.59 93.67 91.01 93.29 4,124,696 +2.28(+2.51%)
Sep 30, 2022 92.57 93.36 90.91 91.01 5,653,753 -1.54(-1.66%)
Sep 29, 2022 93.52 93.71 91.71 92.54 5,433,084 -1.13(-1.20%)
Sep 28, 2022 93.56 94.30 92.47 93.67 4,509,751 +0.91(+0.98%)
Sep 27, 2022 93.61 94.77 92.44 92.76 4,827,557 -0.51(-0.54%)
Sep 26, 2022 93.12 93.85 92.43 93.27 5,351,556 -0.58(-0.62%)
Sep 23, 2022 94.93 94.96 92.52 93.85 4,869,909 -1.41(-1.48%)
Sep 22, 2022 95.23 96.31 94.39 95.26 4,729,656 +0.06(+0.06%)
Sep 21, 2022 97.27 98.25 95.19 95.20 3,951,751 -1.50(-1.55%)
Sep 20, 2022 96.83 97.32 95.74 96.70 4,047,177 -0.73(-0.75%)
Sep 19, 2022 96.44 97.49 95.71 97.44 4,297,237 +0.05(+0.05%)
Sep 16, 2022 97.47 97.77 96.36 97.39 9,024,682 -0.24(-0.24%)
Sep 15, 2022 97.45 98.69 97.18 97.63 5,822,913 +1.20(+1.25%)
Sep 14, 2022 96.44 97.13 95.61 96.43 4,910,782 +0.57(+0.60%)
Sep 13, 2022 97.32 97.95 95.61 95.85 3,669,004 -2.47(-2.51%)
Sep 12, 2022 97.93 98.85 97.70 98.32 3,887,165 +0.85(+0.87%)
Sep 09, 2022 97.81 98.14 97.27 97.48 4,075,102 -0.10(-0.11%)
Sep 08, 2022 95.90 97.69 95.50 97.58 5,706,685 +1.51(+1.57%)
Sep 07, 2022 94.02 96.48 93.99 96.07 4,907,862 +1.86(+1.98%)
Sep 06, 2022 95.17 95.49 93.31 94.21 6,082,504 -0.68(-0.71%)
Sep 02, 2022 95.57 96.68 94.49 94.89 5,801,035 -0.47(-0.49%)
Sep 01, 2022 93.52 95.40 93.28 95.36 4,177,920 +1.70(+1.81%)
Aug 31, 2022 94.49 95.24 93.60 93.66 6,440,482 -0.62(-0.66%)
Aug 30, 2022 95.71 95.94 94.04 94.28 5,131,548 -1.46(-1.52%)
Aug 29, 2022 94.93 96.29 94.38 95.74 3,142,651 +0.26(+0.27%)
Aug 26, 2022 97.52 97.81 95.40 95.48 2,990,020 -1.99(-2.05%)
Aug 25, 2022 96.53 97.50 96.02 97.48 4,131,312 +0.83(+0.86%)
Aug 24, 2022 96.14 96.75 95.62 96.65 5,386,471 +0.14(+0.15%)
Aug 23, 2022 97.29 97.29 96.35 96.50 3,048,799 -1.15(-1.18%)
Aug 22, 2022 98.35 98.76 96.97 97.66 5,346,468 -1.63(-1.64%)
Aug 19, 2022 98.96 99.83 98.21 99.29 5,359,722 +0.39(+0.40%)
Aug 18, 2022 99.89 100.09 98.03 98.90 6,473,020 -1.22(-1.22%)
Aug 17, 2022 100.69 101.64 99.98 100.12 4,050,961 -1.44(-1.42%)
Aug 16, 2022 101.37 102.35 101.17 101.56 3,561,277 +0.15(+0.15%)
Aug 15, 2022 101.14 101.80 100.09 101.41 3,031,442 -0.11(-0.11%)
Aug 12, 2022 100.19 101.98 100.08 101.52 5,307,263 +2.04(+2.05%)
Aug 11, 2022 99.16 100.65 99.13 99.48 4,197,229 +0.19(+0.19%)
Aug 10, 2022 99.75 99.78 98.73 99.29 4,404,784 +0.34(+0.35%)
Aug 09, 2022 98.17 99.57 97.75 98.94 5,374,788 +1.61(+1.66%)
Aug 08, 2022 97.62 98.05 96.89 97.33 4,392,240 -0.25(-0.25%)
Aug 05, 2022 96.86 98.81 96.86 97.58 4,491,002 +0.37(+0.38%)
Aug 04, 2022 97.48 99.63 97.06 97.21 7,862,545 +0.47(+0.48%)
Aug 03, 2022 93.56 97.22 93.25 96.74 12,231,775 +5.73(+6.30%)
Aug 02, 2022 91.81 92.10 90.75 91.01 4,302,498 -0.62(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.