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 )

79.48 +0.05 (+0.06%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 73.55 73.69 73.00 73.39 7,795,581 +0.08(+0.11%)
Jul 28, 2023 74.61 74.61 73.00 73.31 9,644,761 -0.84(-1.14%)
Jul 27, 2023 74.01 74.66 73.95 74.15 8,919,064 +0.36(+0.49%)
Jul 26, 2023 74.25 74.89 73.70 73.79 10,030,516 -0.55(-0.74%)
Jul 25, 2023 74.43 74.66 74.09 74.34 8,783,010 -0.28(-0.38%)
Jul 24, 2023 73.92 74.88 73.89 74.63 7,628,569 +0.88(+1.20%)
Jul 21, 2023 73.87 74.24 73.37 73.74 9,796,183 +0.18(+0.24%)
Jul 20, 2023 72.82 73.72 72.53 73.56 10,042,829 +1.08(+1.48%)
Jul 19, 2023 71.40 72.67 71.30 72.49 13,258,640 +2.02(+2.86%)
Jul 18, 2023 69.72 70.82 69.59 70.47 8,700,839 +1.11(+1.60%)
Jul 17, 2023 69.41 69.71 68.71 69.36 8,009,810 -0.20(-0.29%)
Jul 14, 2023 70.17 70.46 69.50 69.56 9,953,323 +0.16(+0.22%)
Jul 13, 2023 68.98 69.80 68.92 69.41 13,427,923 +0.73(+1.06%)
Jul 12, 2023 69.75 69.86 68.42 68.68 14,093,612 -0.78(-1.12%)
Jul 11, 2023 67.88 69.51 67.88 69.46 7,368,699 +1.86(+2.75%)
Jul 10, 2023 67.25 67.76 66.95 67.60 8,621,691 +0.19(+0.27%)
Jul 07, 2023 67.77 68.45 67.26 67.41 6,868,929 -0.36(-0.53%)
Jul 06, 2023 67.12 67.87 67.01 67.77 8,159,935 -0.05(-0.07%)
Jul 05, 2023 67.73 68.59 67.48 67.82 9,182,033 -0.18(-0.26%)
Jul 03, 2023 67.36 68.49 67.13 68.00 3,580,912 +0.62(+0.93%)
Jun 30, 2023 67.21 67.74 66.79 67.37 8,095,148 +0.36(+0.54%)
Jun 29, 2023 66.41 67.05 66.22 67.01 6,096,245 +0.60(+0.91%)
Jun 28, 2023 66.93 66.93 66.09 66.41 9,123,735 -0.53(-0.79%)
Jun 27, 2023 66.23 67.28 65.81 66.93 12,606,457 -1.14(-1.67%)
Jun 26, 2023 68.05 68.82 67.50 68.07 9,697,265 +0.24(+0.36%)
Jun 23, 2023 67.61 68.08 67.40 67.83 8,792,569 +0.19(+0.27%)
Jun 22, 2023 67.23 67.92 66.97 67.65 7,093,607 +0.62(+0.93%)
Jun 21, 2023 66.55 67.86 66.43 67.02 8,404,052 +0.10(+0.15%)
Jun 20, 2023 66.03 67.21 65.93 66.92 9,367,385 +0.93(+1.40%)
Jun 16, 2023 67.53 67.82 65.77 66.00 18,686,204 -1.73(-2.56%)
Jun 15, 2023 65.72 67.88 65.56 67.73 15,913,103 +2.78(+4.28%)
Jun 14, 2023 66.53 67.22 64.95 64.96 24,237,364 -5.47(-7.76%)
Jun 13, 2023 69.68 70.98 69.43 70.42 6,796,234 +0.74(+1.06%)
Jun 12, 2023 69.76 70.07 69.36 69.68 4,995,578 -0.25(-0.36%)
Jun 09, 2023 70.16 70.26 69.46 69.94 4,824,426 +0.01(+0.01%)
Jun 08, 2023 69.71 69.98 69.19 69.93 5,217,540 +0.26(+0.38%)
Jun 07, 2023 68.90 69.95 68.41 69.66 6,125,087 +0.95(+1.38%)
Jun 06, 2023 68.94 69.08 67.98 68.72 7,593,959 -0.22(-0.33%)
Jun 05, 2023 68.83 69.60 68.60 68.94 8,659,799 +0.73(+1.07%)
Jun 02, 2023 67.58 68.55 66.91 68.21 7,536,752 +1.08(+1.61%)
Jun 01, 2023 66.60 68.00 66.32 67.13 8,536,245 +0.83(+1.25%)
May 31, 2023 64.83 66.50 64.65 66.30 13,083,205 +0.86(+1.31%)
May 30, 2023 65.30 65.66 64.93 65.44 10,469,907 -0.48(-0.72%)
May 26, 2023 66.32 66.56 65.27 65.92 6,662,854 -0.03(-0.04%)
May 25, 2023 66.76 66.76 64.92 65.95 10,882,456 -1.12(-1.67%)
May 24, 2023 67.91 68.03 66.89 67.07 6,686,610 -0.83(-1.22%)
May 23, 2023 67.54 68.20 67.17 67.90 6,845,711 +0.24(+0.36%)
May 22, 2023 68.02 68.07 66.96 67.65 7,583,887 +0.04(+0.06%)
May 19, 2023 67.58 68.11 67.38 67.62 8,135,954 +0.07(+0.10%)
May 18, 2023 67.49 67.65 66.39 67.55 10,810,080 -0.12(-0.17%)
May 17, 2023 65.40 67.68 65.39 67.66 11,873,751 +2.27(+3.47%)
May 16, 2023 66.89 66.99 65.35 65.39 8,700,269 -1.71(-2.54%)
May 15, 2023 66.84 67.14 66.48 67.10 6,640,868 +0.26(+0.39%)
May 12, 2023 67.26 67.55 66.54 66.84 5,818,184 -0.38(-0.57%)
May 11, 2023 67.44 67.86 66.96 67.22 6,706,948 -0.72(-1.06%)
May 10, 2023 68.41 68.53 67.63 67.94 7,310,726 -0.25(-0.37%)
May 09, 2023 67.81 68.47 67.72 68.19 6,615,426 +0.28(+0.42%)
May 08, 2023 68.64 68.72 67.79 67.91 8,545,957 -0.97(-1.41%)
May 05, 2023 69.20 69.70 68.60 68.88 10,926,690 +1.84(+2.75%)
May 04, 2023 67.84 68.38 66.37 67.04 10,687,087 -1.26(-1.84%)
May 03, 2023 69.58 69.72 67.56 68.30 15,611,875 -2.61(-3.68%)
May 02, 2023 71.24 71.86 69.83 70.91 9,249,041 -1.10(-1.53%)
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.