The highest closing price for CVS Health (CVS) last month was $61.61, on November 6. It was up 5.5% for the month. The latest price is $49.37.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $59.76 | $60.47 | $59.61 | $59.85 | 3,947,743 |
November 27 2024 | $58.98 | $60.14 | $58.89 | $59.96 | 7,597,444 |
November 26 2024 | $59.62 | $59.84 | $58.32 | $59.01 | 7,885,164 |
November 25 2024 | $59.00 | $60.29 | $58.89 | $60.08 | 15,615,740 |
November 22 2024 | $57.20 | $58.04 | $56.62 | $58.01 | 11,153,900 |
November 21 2024 | $56.80 | $57.15 | $56.40 | $57.10 | 7,243,215 |
November 20 2024 | $56.25 | $57.67 | $56.00 | $56.83 | 11,449,460 |
November 19 2024 | $55.57 | $56.71 | $55.28 | $55.77 | 12,128,490 |
November 18 2024 | $53.73 | $56.78 | $53.45 | $56.05 | 18,704,100 |
November 15 2024 | $54.99 | $55.06 | $52.71 | $53.19 | 16,695,420 |
November 14 2024 | $54.02 | $55.19 | $53.86 | $55.09 | 8,792,260 |
November 13 2024 | $53.89 | $54.63 | $53.68 | $54.27 | 8,050,715 |
November 12 2024 | $55.62 | $55.62 | $53.51 | $54.03 | 15,970,330 |
November 11 2024 | $55.58 | $56.43 | $55.16 | $55.81 | 11,570,600 |
November 08 2024 | $57.19 | $57.28 | $55.45 | $55.54 | 13,650,270 |
November 07 2024 | $61.29 | $61.69 | $57.06 | $57.07 | 22,292,311 |
November 06 2024 | $61.70 | $63.33 | $60.82 | $61.61 | 29,141,141 |
November 05 2024 | $54.50 | $55.35 | $54.31 | $55.34 | 11,114,960 |
November 04 2024 | $55.97 | $56.65 | $54.65 | $54.65 | 11,544,200 |
November 01 2024 | $56.74 | $57.23 | $55.62 | $55.81 | 13,589,360 |
Daily pricing data for CVS Health dates back to 11/5/1984, and may be incomplete.
