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

- Apartments

Recent Quotes

My Watchlist

Indicators

CVS Health Corp (NY:CVS)

62.53 +2.06 (+3.41%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2025	72.50	72.51	69.27	69.45	20,879,504	+2.74(+4.11%)
Apr 30, 2025	65.75	66.82	65.36	66.71	12,535,123	+1.68(+2.58%)
Apr 29, 2025	64.88	65.41	64.42	65.03	9,304,486	+0.10(+0.15%)
Apr 28, 2025	65.55	66.15	64.20	64.93	7,700,278	-0.39(-0.60%)
Apr 25, 2025	65.87	65.99	64.93	65.32	5,022,334	-0.60(-0.91%)
Apr 24, 2025	65.80	65.99	65.21	65.92	7,010,993	+0.35(+0.53%)
Apr 23, 2025	65.52	66.43	64.83	65.57	10,834,700	+0.12(+0.18%)
Apr 22, 2025	64.82	65.75	64.30	65.45	9,117,217	+0.95(+1.47%)
Apr 21, 2025	66.61	66.76	63.79	64.50	9,798,375	-2.10(-3.15%)
Apr 17, 2025	64.75	67.13	63.35	66.60	16,221,182	-1.25(-1.84%)
Apr 16, 2025	68.50	69.10	67.50	67.85	6,971,033	-0.37(-0.54%)
Apr 15, 2025	68.83	69.00	67.78	68.22	11,228,694	-0.28(-0.40%)
Apr 14, 2025	69.29	69.31	68.12	68.49	12,271,042	-0.31(-0.45%)
Apr 11, 2025	68.30	69.28	67.30	68.80	12,666,679	+0.53(+0.78%)
Apr 10, 2025	68.97	70.17	67.64	68.27	15,991,720	-1.20(-1.72%)
Apr 09, 2025	65.76	70.49	65.70	69.46	17,905,224	+2.52(+3.77%)
Apr 08, 2025	70.38	70.72	66.22	66.94	24,818,154	+3.74(+5.92%)
Apr 07, 2025	61.37	64.09	59.71	63.20	13,290,750	+0.19(+0.30%)
Apr 04, 2025	64.95	66.30	62.97	63.01	13,436,524	-3.81(-5.70%)
Apr 03, 2025	65.30	68.47	64.92	66.82	12,327,997	-0.55(-0.82%)
Apr 02, 2025	66.82	67.47	66.48	67.38	6,468,387	+0.09(+0.13%)
Apr 01, 2025	67.15	67.44	66.41	67.29	8,729,895	+0.23(+0.34%)
Mar 31, 2025	66.14	67.50	65.98	67.06	7,534,203	+0.60(+0.91%)
Mar 28, 2025	67.01	67.22	65.84	66.45	6,650,134	-0.45(-0.67%)
Mar 27, 2025	66.38	67.38	66.13	66.90	6,101,683	+0.39(+0.58%)
Mar 26, 2025	66.15	66.78	65.95	66.51	7,064,866	+0.71(+1.08%)
Mar 25, 2025	67.30	67.30	65.22	65.80	7,615,105	-1.08(-1.61%)
Mar 24, 2025	66.88	67.80	66.56	66.88	11,445,954	+0.51(+0.78%)
Mar 21, 2025	67.76	67.99	66.33	66.37	18,295,072	-1.57(-2.32%)
Mar 20, 2025	67.24	68.17	66.93	67.94	7,393,866	+0.72(+1.08%)
Mar 19, 2025	67.16	67.45	66.24	67.22	5,933,352	+0.34(+0.50%)
Mar 18, 2025	65.97	67.41	65.66	66.88	11,896,606	+0.91(+1.38%)
Mar 17, 2025	64.92	66.42	64.85	65.97	6,930,616	+0.96(+1.48%)
Mar 14, 2025	65.67	66.56	64.79	65.01	9,096,922	-0.07(-0.11%)
Mar 13, 2025	63.74	66.36	63.74	65.08	7,769,259	+0.90(+1.40%)
Mar 12, 2025	64.08	65.65	63.78	64.18	10,437,265	-0.14(-0.22%)
Mar 11, 2025	64.96	65.15	64.00	64.32	7,376,323	-0.25(-0.38%)
Mar 10, 2025	65.01	66.30	64.36	64.56	8,809,256	-1.09(-1.66%)
Mar 07, 2025	63.75	66.41	63.35	65.65	10,187,010	+1.07(+1.66%)
Mar 06, 2025	65.13	65.43	63.83	64.58	6,060,235	-0.69(-1.06%)
Mar 05, 2025	63.54	65.72	63.37	65.28	6,708,779	+1.72(+2.71%)
Mar 04, 2025	63.67	64.75	63.37	63.55	7,291,835	-0.68(-1.06%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CVS Health Corp (NY:CVS)

Historical Prices