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 )

67.18 -0.15 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 8,700,837 +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 67.73 15,913,103 -0.18(-0.26%)
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%)
May 01, 2023 71.72 72.19 70.99 72.01 6,115,251 +0.57(+0.79%)
Apr 28, 2023 71.17 71.72 70.82 71.45 8,317,625 +0.24(+0.34%)
Apr 27, 2023 70.48 71.27 70.39 71.20 7,351,325 +0.78(+1.11%)
Apr 26, 2023 70.60 70.90 70.11 70.42 8,901,439 -0.59(-0.84%)
Apr 25, 2023 71.19 72.07 70.87 71.02 7,692,311 -0.56(-0.78%)
Apr 24, 2023 71.34 71.68 70.72 71.57 8,311,812 +0.58(+0.82%)
Apr 21, 2023 71.67 71.70 70.71 70.99 7,238,425 -0.40(-0.56%)
Apr 20, 2023 71.39 71.93 71.08 71.39 8,802,788 -0.35(-0.48%)
Apr 19, 2023 72.74 72.75 71.47 71.73 9,083,987 -1.87(-2.53%)
Apr 18, 2023 74.50 74.61 72.92 73.60 9,704,589 +0.33(+0.45%)
Apr 17, 2023 71.77 73.41 71.77 73.27 12,125,641 +1.06(+1.47%)
Apr 14, 2023 73.25 73.27 71.86 72.21 7,691,306 -0.70(-0.95%)
Apr 13, 2023 72.44 73.39 71.94 72.90 8,731,087 +0.48(+0.67%)
Apr 12, 2023 73.79 74.10 72.29 72.42 9,933,539 -1.32(-1.80%)
Apr 11, 2023 73.89 74.39 73.57 73.74 9,045,019 +0.24(+0.33%)
Apr 10, 2023 74.38 74.72 73.24 73.50 9,619,918 -1.45(-1.93%)
Apr 06, 2023 75.35 75.86 74.58 74.95 9,081,349 -0.20(-0.27%)
Apr 05, 2023 73.84 75.21 73.56 75.16 7,909,161 +1.45(+1.97%)
Apr 04, 2023 73.45 73.99 73.10 73.71 6,692,864 +0.15(+0.21%)
Apr 03, 2023 72.53 74.02 72.26 73.55 10,076,828 +1.72(+2.40%)
Mar 31, 2023 72.27 72.39 71.61 71.83 10,878,090 -0.38(-0.52%)
Mar 30, 2023 72.64 72.72 71.57 72.21 6,748,507 +0.59(+0.82%)
Mar 29, 2023 71.22 71.64 70.72 71.62 8,341,179 +0.94(+1.33%)
Mar 28, 2023 71.14 71.78 70.47 70.68 6,678,975 -0.44(-0.61%)
Mar 27, 2023 71.66 72.07 70.87 71.11 5,779,392 +0.30(+0.42%)
Mar 24, 2023 69.92 71.10 69.72 70.82 6,271,361 +0.86(+1.23%)
Mar 23, 2023 71.74 71.74 69.70 69.95 9,342,501 -1.97(-2.74%)
Mar 22, 2023 73.20 73.75 71.91 71.93 7,038,420 -1.11(-1.52%)
Mar 21, 2023 72.99 73.14 72.26 73.04 7,012,957 +0.56(+0.77%)
Mar 20, 2023 72.14 73.07 72.14 72.48 6,403,824 +0.59(+0.82%)
Mar 17, 2023 73.32 73.42 71.44 71.89 17,388,086 -1.41(-1.93%)
Mar 16, 2023 72.56 73.60 72.09 73.30 6,869,032 +0.42(+0.57%)
Mar 15, 2023 72.40 72.92 72.03 72.88 8,265,210 -0.15(-0.21%)
Mar 14, 2023 74.20 74.32 72.30 73.04 8,461,710 -0.70(-0.94%)
Mar 13, 2023 73.93 75.03 73.37 73.73 7,409,430 -0.79(-1.06%)
Mar 10, 2023 74.44 75.55 74.30 74.53 8,123,620 +0.10(+0.13%)
Mar 09, 2023 77.30 77.40 74.10 74.43 11,418,352 -2.72(-3.52%)
Mar 08, 2023 77.65 77.96 76.88 77.15 6,884,281 -0.62(-0.80%)
Mar 07, 2023 79.89 80.23 77.56 77.77 10,001,451 -2.44(-3.04%)
Mar 06, 2023 79.26 80.23 78.93 80.20 10,505,915 +1.12(+1.42%)
Mar 03, 2023 79.22 79.22 78.51 79.08 12,565,216 +0.37(+0.47%)
Mar 02, 2023 79.31 79.64 78.64 78.71 10,468,988 -1.01(-1.26%)
Mar 01, 2023 80.13 80.48 79.24 79.72 8,096,186 -1.03(-1.28%)
Feb 28, 2023 82.01 82.11 80.37 80.75 9,887,156 -1.26(-1.53%)
Feb 27, 2023 83.17 83.40 81.81 82.01 8,206,522 -0.90(-1.08%)
Feb 24, 2023 83.56 83.80 82.62 82.91 9,591,179 -1.06(-1.27%)
Feb 23, 2023 84.49 84.97 83.83 83.97 7,533,592 -0.33(-0.39%)
Feb 22, 2023 84.63 84.83 84.05 84.30 5,808,994 -0.40(-0.47%)
Feb 21, 2023 85.17 85.63 84.35 84.70 7,495,473 -0.93(-1.08%)
Feb 17, 2023 85.17 85.79 84.94 85.62 7,573,536 +0.59(+0.69%)
Feb 16, 2023 84.55 85.66 84.43 85.03 8,603,951 -0.37(-0.43%)
Feb 15, 2023 84.99 85.51 84.81 85.40 6,657,885 -0.16(-0.19%)
Feb 14, 2023 86.87 86.99 85.20 85.57 7,754,970 -1.30(-1.50%)
Feb 13, 2023 86.59 87.55 86.17 86.87 8,121,962 +0.20(+0.23%)
Feb 10, 2023 87.33 87.58 86.51 86.67 7,985,015 -0.40(-0.46%)
Feb 09, 2023 86.35 87.60 86.22 87.06 11,064,838 +1.07(+1.25%)
Feb 08, 2023 84.96 87.23 84.82 85.99 17,654,672 +2.88(+3.47%)
Feb 07, 2023 82.31 83.74 81.78 83.11 15,771,777 +0.71(+0.86%)
Feb 06, 2023 83.02 83.70 82.35 82.41 8,529,695 -0.50(-0.61%)
Feb 03, 2023 83.81 84.68 82.75 82.91 7,507,291 -0.40(-0.48%)
Feb 02, 2023 83.65 84.07 82.61 83.30 11,634,180 -1.27(-1.50%)
Feb 01, 2023 85.07 85.24 83.79 84.57 7,764,404 -0.71(-0.83%)
Jan 31, 2023 84.58 85.55 84.16 85.28 8,472,075 +1.13(+1.34%)
Jan 30, 2023 84.96 85.44 84.09 84.14 8,831,633 -0.71(-0.83%)
Jan 27, 2023 84.82 85.18 84.10 84.85 7,739,249 +0.12(+0.14%)
Jan 26, 2023 83.57 84.83 83.16 84.73 9,582,512 +1.85(+2.23%)
Jan 25, 2023 82.54 83.14 81.99 82.89 19,022,808 -0.26(-0.31%)
Jan 24, 2023 83.86 84.29 83.05 83.15 15,488,806 -1.14(-1.35%)
Jan 23, 2023 84.10 84.53 83.86 84.29 15,223,906 +0.19(+0.23%)
Jan 20, 2023 84.56 84.57 83.86 84.10 13,467,301 -0.46(-0.55%)
Jan 19, 2023 84.78 85.36 84.14 84.56 11,823,792 -0.11(-0.13%)
Jan 18, 2023 86.01 86.16 84.51 84.67 9,888,336 -1.12(-1.31%)
Jan 17, 2023 86.50 86.94 85.55 85.80 12,866,278 -0.53(-0.61%)
Jan 13, 2023 85.15 86.78 84.97 86.32 10,635,013 +0.71(+0.83%)
Jan 12, 2023 86.20 86.37 85.46 85.61 10,899,233 -0.55(-0.64%)
Jan 11, 2023 87.90 88.02 85.78 86.16 10,643,641 -0.86(-0.99%)
Jan 10, 2023 87.22 87.71 84.96 87.02 11,278,963 -0.81(-0.92%)
Jan 09, 2023 88.45 89.52 87.76 87.83 10,843,592 -0.11(-0.12%)
Jan 06, 2023 87.68 88.25 87.34 87.94 9,331,044 +1.10(+1.27%)
Jan 05, 2023 88.04 88.48 86.81 86.83 8,792,948 -1.47(-1.66%)
Jan 04, 2023 89.55 89.67 87.99 88.30 7,635,875 -0.89(-1.00%)
Jan 03, 2023 88.05 89.33 87.40 89.19 6,680,762 -0.27(-0.30%)
Dec 30, 2022 89.52 89.71 88.79 89.46 3,717,236 -0.25(-0.28%)
Dec 29, 2022 89.48 90.00 89.20 89.71 3,434,557 +0.66(+0.74%)
Dec 28, 2022 89.66 89.94 88.88 89.05 3,963,757 -0.25(-0.28%)
Dec 27, 2022 89.39 89.59 88.44 89.30 4,143,165 -0.52(-0.58%)
Dec 23, 2022 89.58 90.44 89.35 89.82 7,611,576 +0.15(+0.17%)
Dec 22, 2022 89.78 90.28 88.74 89.66 5,608,503 -0.69(-0.76%)
Dec 21, 2022 91.77 91.80 89.29 90.36 6,539,744 -0.84(-0.93%)
Dec 20, 2022 91.08 91.58 90.37 91.20 5,522,147 -0.05(-0.05%)
Dec 19, 2022 91.56 92.46 90.88 91.25 5,374,099 -0.38(-0.42%)
Dec 16, 2022 92.67 92.89 90.76 91.63 11,590,344 -2.06(-2.20%)
Dec 15, 2022 95.41 95.64 93.22 93.70 7,368,367 -2.96(-3.06%)
Dec 14, 2022 97.32 97.80 95.53 96.65 5,343,257 -0.49(-0.50%)
Dec 13, 2022 100.42 100.64 96.76 97.14 6,314,132 -2.50(-2.51%)
Dec 12, 2022 97.59 99.64 97.59 99.64 4,921,064 +2.05(+2.11%)
Dec 09, 2022 98.08 98.58 97.47 97.58 4,565,641 -0.84(-0.86%)
Dec 08, 2022 98.40 99.65 98.19 98.43 4,232,786 +0.24(+0.24%)
Dec 07, 2022 97.31 98.24 97.29 98.19 5,025,504 +1.05(+1.08%)
Dec 06, 2022 97.77 98.61 96.52 97.14 4,229,369 -0.79(-0.80%)
Dec 05, 2022 97.80 98.73 97.65 97.93 3,797,181 -0.55(-0.56%)
Dec 02, 2022 97.12 98.64 97.05 98.48 4,665,754 +0.89(+0.91%)
Dec 01, 2022 98.10 98.50 96.92 97.58 5,257,944 -0.22(-0.23%)
Nov 30, 2022 96.44 97.95 95.81 97.80 8,184,895 +0.96(+0.99%)
Nov 29, 2022 96.18 97.05 96.11 96.84 3,571,753 +0.45(+0.47%)
Nov 28, 2022 96.68 98.02 96.07 96.39 4,776,148 -0.82(-0.84%)
Nov 25, 2022 96.59 97.49 96.18 97.21 2,591,069 +1.15(+1.20%)
Nov 23, 2022 95.78 96.59 95.71 96.06 3,499,612 +0.53(+0.55%)
Nov 22, 2022 95.09 95.89 94.61 95.53 5,107,921 +1.56(+1.65%)
Nov 21, 2022 93.36 94.34 93.36 93.97 5,021,175 +0.52(+0.55%)
Nov 18, 2022 91.78 93.59 91.78 93.46 7,598,154 +2.32(+2.55%)
Nov 17, 2022 91.90 92.54 90.95 91.13 6,698,958 -1.12(-1.22%)
Nov 16, 2022 93.95 95.00 91.99 92.26 7,228,945 -1.56(-1.67%)
Nov 15, 2022 93.89 94.72 93.27 93.82 6,842,731 +0.54(+0.58%)
Nov 14, 2022 93.96 94.91 93.25 93.28 5,227,284 -0.36(-0.39%)
Nov 11, 2022 95.76 95.97 91.25 93.65 9,557,424 -2.27(-2.36%)
Nov 10, 2022 97.80 97.81 94.43 95.91 6,569,918 +0.34(+0.35%)
Nov 09, 2022 97.58 97.89 95.47 95.58 5,259,672 -2.01(-2.06%)
Nov 08, 2022 97.34 98.66 96.96 97.58 5,885,495 +0.45(+0.46%)
Nov 07, 2022 95.42 97.38 95.36 97.13 5,828,603 +1.56(+1.63%)
Nov 04, 2022 94.65 95.86 93.86 95.58 9,808,394 +1.69(+1.80%)
Nov 03, 2022 92.40 94.52 91.43 93.89 8,756,126 +0.96(+1.03%)
Nov 02, 2022 92.65 92.93 16,148,722 +2.09(+2.30%)
Nov 01, 2022 90.83 91.30 89.78 90.83 7,298,816 -0.08(-0.08%)
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.