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 (%)
Sep 29, 2023 68.85 69.22 68.38 68.60 5,465,010 -0.21(-0.30%)
Sep 28, 2023 68.94 69.81 68.53 68.81 6,278,940 +0.25(+0.36%)
Sep 27, 2023 69.85 69.91 67.66 68.56 8,358,983 -1.52(-2.17%)
Sep 26, 2023 70.94 70.98 70.08 70.09 5,924,839 -1.22(-1.71%)
Sep 25, 2023 69.93 71.33 70.85 71.30 5,365,274 +1.40(+2.00%)
Sep 22, 2023 70.25 70.94 69.88 69.91 6,234,825 -0.73(-1.03%)
Sep 21, 2023 70.11 71.15 69.84 70.64 9,461,112 +0.47(+0.67%)
Sep 20, 2023 70.99 71.04 69.19 70.17 11,787,655 -0.57(-0.81%)
Sep 19, 2023 69.74 71.01 69.68 70.73 9,356,327 +1.27(+1.82%)
Sep 18, 2023 69.69 69.86 69.08 69.47 9,261,255 -0.17(-0.24%)
Sep 15, 2023 68.79 70.03 68.70 69.63 12,983,902 +0.90(+1.32%)
Sep 14, 2023 69.61 69.79 68.57 68.73 8,589,878 -0.28(-0.41%)
Sep 13, 2023 69.47 70.23 68.94 69.02 10,667,150 -0.28(-0.40%)
Sep 12, 2023 67.90 69.68 67.63 69.29 13,820,909 +1.74(+2.57%)
Sep 11, 2023 64.81 67.79 64.62 67.55 15,920,587 +2.86(+4.42%)
Sep 08, 2023 64.27 64.74 63.97 64.69 5,584,360 +0.24(+0.37%)
Sep 07, 2023 64.51 65.02 63.92 64.46 7,308,609 +0.09(+0.14%)
Sep 06, 2023 64.27 64.82 64.13 64.37 7,189,562 -0.10(-0.15%)
Sep 05, 2023 64.44 65.37 64.34 64.47 7,168,599 -0.06(-0.09%)
Sep 01, 2023 64.26 64.80 64.25 64.53 6,433,632 +0.49(+0.77%)
Aug 31, 2023 65.66 65.85 63.99 64.03 10,065,479 -1.63(-2.48%)
Aug 30, 2023 66.16 66.32 65.60 65.66 4,545,756 -0.29(-0.45%)
Aug 29, 2023 66.07 66.64 65.46 65.96 7,561,618 -0.11(-0.16%)
Aug 28, 2023 66.75 66.84 65.72 66.07 6,045,160 -0.08(-0.12%)
Aug 25, 2023 65.56 66.53 65.39 66.15 7,514,071 +0.82(+1.25%)
Aug 24, 2023 65.12 65.98 65.02 65.33 7,372,803 +0.09(+0.14%)
Aug 23, 2023 66.06 66.30 64.88 65.24 8,274,794 -0.64(-0.97%)
Aug 22, 2023 65.82 66.52 65.57 65.88 6,919,013 -0.03(-0.04%)
Aug 21, 2023 65.44 66.00 65.10 65.91 8,797,015 +0.27(+0.40%)
Aug 18, 2023 65.64 66.57 65.37 65.65 15,271,300 +0.01(+0.01%)
Aug 17, 2023 67.11 68.78 63.49 65.64 45,272,080 -5.82(-8.14%)
Aug 16, 2023 71.95 72.31 71.41 71.45 4,976,725 -0.60(-0.83%)
Aug 15, 2023 72.80 72.98 71.96 72.05 6,332,815 -0.99(-1.36%)
Aug 14, 2023 73.40 73.47 72.71 73.04 7,288,926 -0.52(-0.71%)
Aug 11, 2023 72.47 73.69 72.41 73.56 6,084,513 +0.89(+1.23%)
Aug 10, 2023 73.53 74.04 72.40 72.67 6,164,886 -0.63(-0.86%)
Aug 09, 2023 72.63 74.00 72.54 73.30 7,037,069 +0.59(+0.81%)
Aug 08, 2023 71.91 72.90 71.38 72.71 6,729,193 +0.09(+0.12%)
Aug 07, 2023 71.71 72.63 71.51 72.62 5,714,525 +1.00(+1.40%)
Aug 04, 2023 72.91 73.26 71.34 71.62 8,466,500 -1.40(-1.92%)
Aug 03, 2023 75.07 75.34 72.30 73.02 12,998,875 -2.05(-2.74%)
Aug 02, 2023 71.23 76.03 70.97 75.08 22,699,172 +2.42(+3.33%)
Aug 01, 2023 73.46 73.83 72.33 72.66 9,178,536 -0.73(-0.99%)
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%)
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.