Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CVS Health Corp (NY: CVS )

57.51 -0.89 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 81.16 82.32 80.97 82.09 5,803,149 +0.61(+0.74%)
Oct 28, 2021 81.28 81.68 80.82 81.48 4,781,182 +0.49(+0.60%)
Oct 27, 2021 81.40 81.63 80.63 80.99 5,668,151 -0.21(-0.26%)
Oct 26, 2021 80.90 81.49 81.20 6,761,469 +0.59(+0.73%)
Oct 25, 2021 80.65 80.91 80.01 80.62 6,279,548 +0.15(+0.18%)
Oct 22, 2021 79.51 80.53 79.51 80.47 5,477,546 +0.61(+0.76%)
Oct 21, 2021 78.92 79.89 78.84 79.86 5,815,851 +0.74(+0.94%)
Oct 20, 2021 77.79 79.37 77.70 79.12 5,494,160 +1.52(+1.96%)
Oct 19, 2021 77.67 77.98 77.35 77.60 4,192,141 +0.37(+0.49%)
Oct 18, 2021 78.39 78.39 76.89 77.22 5,273,737 -1.24(-1.58%)
Oct 15, 2021 77.73 78.88 77.65 78.47 5,960,970 +1.17(+1.51%)
Oct 14, 2021 77.10 78.11 75.80 77.30 7,968,957 +1.28(+1.68%)
Oct 13, 2021 76.40 76.43 75.14 76.02 4,662,383 -0.58(-0.75%)
Oct 12, 2021 77.03 77.40 76.38 76.59 3,189,824 -0.45(-0.58%)
Oct 11, 2021 77.35 77.99 77.35 77.04 3,591,817 -0.08(-0.11%)
Oct 08, 2021 77.24 77.46 76.66 77.12 3,271,662 +0.16(+0.20%)
Oct 07, 2021 76.20 77.39 76.20 76.97 4,661,000 +0.96(+1.26%)
Oct 06, 2021 75.87 76.28 74.76 76.01 5,694,246 -0.45(-0.59%)
Oct 05, 2021 76.76 77.60 76.31 76.46 5,304,084 -0.16(-0.20%)
Oct 04, 2021 76.79 78.12 75.97 76.61 5,216,039 -0.24(-0.31%)
Oct 01, 2021 77.52 77.61 75.29 76.85 7,536,048 -0.72(-0.93%)
Sep 30, 2021 79.62 80.01 77.54 77.57 6,593,425 -1.76(-2.22%)
Sep 29, 2021 78.18 79.76 78.10 79.34 5,280,394 +1.03(+1.32%)
Sep 28, 2021 78.29 78.92 77.92 78.30 6,845,595 -0.07(-0.09%)
Sep 27, 2021 77.25 79.02 77.25 78.38 5,748,929 +0.94(+1.22%)
Sep 24, 2021 77.69 78.01 77.24 77.44 3,159,701 -0.14(-0.18%)
Sep 23, 2021 76.91 78.27 76.67 77.57 4,239,886 +0.91(+1.19%)
Sep 22, 2021 77.26 77.60 76.61 76.66 4,287,647 -0.06(-0.08%)
Sep 21, 2021 77.65 78.27 76.64 76.72 5,527,304 -0.59(-0.77%)
Sep 20, 2021 77.36 78.11 76.39 77.32 5,838,210 -0.85(-1.09%)
Sep 17, 2021 77.69 78.46 77.69 78.17 9,553,521 +0.15(+0.19%)
Sep 16, 2021 78.60 78.92 77.31 78.02 4,560,206 -0.17(-0.22%)
Sep 15, 2021 76.66 78.60 76.48 78.19 6,949,204 +1.51(+1.97%)
Sep 14, 2021 77.75 77.76 76.49 76.69 4,247,137 -0.57(-0.73%)
Sep 13, 2021 76.91 77.87 76.80 77.25 4,917,211 +0.66(+0.86%)
Sep 10, 2021 78.43 78.44 76.28 76.59 7,070,891 -1.48(-1.90%)
Sep 09, 2021 78.54 78.65 77.89 78.08 4,459,631 -0.74(-0.94%)
Sep 08, 2021 78.93 79.18 77.97 78.82 3,887,237 -0.33(-0.42%)
Sep 07, 2021 79.71 79.89 78.49 79.14 5,061,556 -0.81(-1.02%)
Sep 03, 2021 79.63 80.25 79.19 79.96 5,401,038 +0.47(+0.59%)
Sep 02, 2021 78.39 79.99 78.37 79.49 5,714,243 +1.14(+1.46%)
Sep 01, 2021 78.71 78.80 76.69 78.35 7,317,273 -0.62(-0.79%)
Aug 31, 2021 77.49 79.42 77.34 78.97 9,051,763 +1.64(+2.12%)
Aug 30, 2021 76.73 77.42 76.25 77.33 5,994,422 +0.81(+1.06%)
Aug 27, 2021 76.16 76.59 75.91 76.52 4,269,910 +0.62(+0.82%)
Aug 26, 2021 76.59 76.59 75.41 75.90 4,281,952 -0.49(-0.65%)
Aug 25, 2021 76.40 76.96 75.87 76.39 3,455,249 -0.22(-0.29%)
Aug 24, 2021 77.23 77.25 76.59 76.61 3,576,375 -0.72(-0.93%)
Aug 23, 2021 78.06 78.47 77.25 77.33 4,056,843 -0.23(-0.29%)
Aug 20, 2021 76.88 77.67 76.54 77.56 4,367,773 +0.57(+0.74%)
Aug 19, 2021 76.75 77.64 76.35 77.00 5,678,520 -0.33(-0.43%)
Aug 18, 2021 78.88 79.10 77.27 77.33 4,940,318 -1.72(-2.17%)
Aug 17, 2021 77.81 79.28 77.75 79.04 6,708,758 +0.99(+1.26%)
Aug 16, 2021 77.03 78.16 76.67 78.06 4,925,551 +0.94(+1.22%)
Aug 13, 2021 77.93 78.15 77.00 77.12 4,003,498 -0.71(-0.92%)
Aug 12, 2021 77.89 78.16 76.97 77.83 7,155,168 +0.17(+0.22%)
Aug 11, 2021 76.38 77.84 76.38 77.65 8,814,285 +1.56(+2.05%)
Aug 10, 2021 74.64 76.16 74.26 76.09 6,463,352 +1.45(+1.95%)
Aug 09, 2021 74.23 74.88 73.88 74.64 4,999,846 +0.37(+0.49%)
Aug 06, 2021 73.61 74.71 73.27 74.27 7,682,099 +1.10(+1.50%)
Aug 05, 2021 74.37 74.73 72.52 73.18 12,385,002 -1.37(-1.84%)
Aug 04, 2021 73.36 76.05 73.14 74.55 15,684,299 -2.24(-2.92%)
Aug 03, 2021 75.65 76.94 74.63 76.79 8,333,199 +1.45(+1.93%)
Aug 02, 2021 75.29 75.80 74.98 75.33 5,118,191 +0.05(+0.06%)
Jul 30, 2021 75.84 76.30 75.09 75.29 6,559,737 -0.64(-0.84%)
Jul 29, 2021 76.78 76.92 75.69 75.93 4,687,605 -0.22(-0.29%)
Jul 28, 2021 76.45 76.54 75.42 76.15 3,590,491 -0.31(-0.41%)
Jul 27, 2021 75.46 76.51 75.24 76.46 4,711,318 +0.70(+0.93%)
Jul 26, 2021 76.27 77.04 75.62 75.75 5,234,250 -0.37(-0.48%)
Jul 23, 2021 75.87 76.44 75.68 76.12 4,475,131 +0.58(+0.77%)
Jul 22, 2021 75.61 75.71 74.89 75.53 5,113,733 +0.06(+0.08%)
Jul 21, 2021 74.91 75.62 74.55 75.47 7,487,800 +1.14(+1.54%)
Jul 20, 2021 73.50 75.32 73.42 74.33 7,023,880 +1.03(+1.40%)
Jul 19, 2021 73.71 74.10 72.29 73.30 5,651,248 -0.95(-1.28%)
Jul 16, 2021 74.67 74.97 73.99 74.25 6,012,368 -0.32(-0.43%)
Jul 15, 2021 74.29 74.84 74.06 74.57 3,986,172 -0.32(-0.42%)
Jul 14, 2021 74.46 75.13 74.11 74.89 6,942,840 +0.69(+0.93%)
Jul 13, 2021 74.52 74.82 74.07 74.20 3,393,466 -0.15(-0.20%)
Jul 12, 2021 73.50 74.61 73.08 74.34 4,418,300 +0.45(+0.61%)
Jul 09, 2021 73.52 74.22 73.48 73.89 3,821,076 +1.00(+1.37%)
Jul 08, 2021 73.23 73.48 72.49 72.89 5,961,021 -1.02(-1.38%)
Jul 07, 2021 73.56 74.85 73.09 73.91 7,570,138 +0.15(+0.20%)
Jul 06, 2021 74.62 74.62 72.92 73.76 7,201,517 -1.14(-1.52%)
Jul 02, 2021 74.65 75.16 74.02 74.90 6,153,825 +0.19(+0.26%)
Jul 01, 2021 76.06 76.08 74.47 74.71 10,716,744 -1.11(-1.46%)
Jun 30, 2021 75.65 76.03 75.27 75.82 5,544,403 -0.05(-0.06%)
Jun 29, 2021 76.89 77.35 75.79 75.86 5,420,965 -0.57(-0.75%)
Jun 28, 2021 76.02 76.53 75.52 76.43 4,616,885 +0.04(+0.05%)
Jun 25, 2021 76.32 77.01 76.12 76.40 4,120,490 +0.28(+0.37%)
Jun 24, 2021 76.23 76.31 75.24 76.11 5,355,750 +0.04(+0.05%)
Jun 23, 2021 76.13 76.53 75.65 76.08 3,737,910 -0.07(-0.10%)
Jun 22, 2021 76.34 76.65 75.94 76.15 3,907,657 -0.19(-0.25%)
Jun 21, 2021 75.06 76.53 74.91 76.34 4,985,964 +1.47(+1.97%)
Jun 18, 2021 75.70 76.04 74.81 74.87 9,685,951 -1.66(-2.17%)
Jun 17, 2021 77.28 77.31 76.02 76.53 5,439,699 -0.46(-0.60%)
Jun 16, 2021 77.69 78.27 76.92 77.00 6,296,340 -0.60(-0.77%)
Jun 15, 2021 77.38 78.24 76.76 77.60 6,023,207 +0.71(+0.92%)
Jun 14, 2021 77.39 77.41 75.92 76.89 5,601,742 -0.77(-0.99%)
Jun 11, 2021 78.00 78.26 77.45 77.66 2,969,496 -0.03(-0.04%)
Jun 10, 2021 77.70 78.20 77.59 77.69 5,161,931 +0.50(+0.65%)
Jun 09, 2021 77.93 78.37 77.08 77.19 6,363,538 -0.78(-1.00%)
Jun 08, 2021 78.20 78.25 77.35 77.97 4,699,258 -0.47(-0.60%)
Jun 07, 2021 78.73 79.17 78.31 78.44 4,348,359 -0.13(-0.16%)
Jun 04, 2021 79.10 79.15 78.32 78.57 5,069,994 -0.54(-0.68%)
Jun 03, 2021 78.13 79.32 77.83 79.10 5,150,167 +0.97(+1.24%)
Jun 02, 2021 78.43 78.58 77.88 78.13 4,517,440 +0.11(+0.14%)
Jun 01, 2021 78.60 78.66 77.48 78.02 6,723,871 -0.52(-0.66%)
May 28, 2021 78.76 79.32 78.49 78.54 7,495,349 +0.02(+0.02%)
May 27, 2021 79.76 80.03 78.25 78.52 9,888,459 -0.82(-1.03%)
May 26, 2021 80.55 80.78 77.48 79.34 15,849,561 -1.25(-1.56%)
May 25, 2021 81.51 81.61 80.52 80.59 6,487,850 -0.92(-1.13%)
May 24, 2021 81.83 82.33 81.45 81.51 6,206,821 -0.09(-0.11%)
May 21, 2021 81.13 81.96 80.97 81.60 9,202,416 +0.67(+0.83%)
May 20, 2021 81.07 81.59 80.29 80.93 9,969,645 -0.13(-0.16%)
May 19, 2021 80.41 81.86 79.66 81.06 22,095,414 +0.55(+0.68%)
May 18, 2021 78.57 80.55 78.11 80.51 19,451,782 +3.68(+4.79%)
May 17, 2021 76.42 77.41 76.42 76.83 4,919,968 +0.21(+0.27%)
May 14, 2021 76.90 77.00 76.33 76.62 6,316,849 +0.05(+0.07%)
May 13, 2021 75.97 77.04 75.52 76.57 5,076,407 +0.81(+1.07%)
May 12, 2021 76.88 77.53 75.63 75.76 7,083,298 -0.90(-1.17%)
May 11, 2021 77.74 78.15 76.37 76.66 8,732,886 -1.34(-1.72%)
May 10, 2021 77.79 79.21 77.77 78.00 8,854,265 +0.67(+0.87%)
May 07, 2021 76.25 77.55 76.06 77.33 9,031,689 +1.28(+1.68%)
May 06, 2021 75.09 76.10 74.29 76.05 10,358,437 +0.60(+0.79%)
May 05, 2021 74.66 75.69 73.07 75.45 16,886,528 +1.74(+2.37%)
May 04, 2021 71.78 73.92 71.55 73.71 21,605,596 +3.12(+4.42%)
May 03, 2021 69.96 71.07 69.69 70.59 10,510,144 +1.17(+1.69%)
Apr 30, 2021 69.45 70.08 69.26 69.42 6,772,146 +0.03(+0.04%)
Apr 29, 2021 68.86 69.50 68.76 69.39 5,597,709 +0.88(+1.29%)
Apr 28, 2021 68.52 68.99 68.35 68.51 3,941,371 +0.26(+0.39%)
Apr 27, 2021 68.58 68.78 68.12 68.25 4,145,522 -0.58(-0.84%)
Apr 26, 2021 69.24 69.33 68.69 68.83 6,175,074 -0.27(-0.39%)
Apr 23, 2021 68.99 69.44 68.39 69.10 4,619,648 -0.12(-0.17%)
Apr 22, 2021 69.34 69.45 68.36 69.22 6,208,880 -0.02(-0.03%)
Apr 21, 2021 68.80 69.90 68.73 69.24 6,891,716 +0.71(+1.04%)
Apr 20, 2021 68.36 68.79 68.01 68.52 8,485,828 +0.14(+0.21%)
Apr 19, 2021 68.77 69.25 68.07 68.38 7,384,074 -0.12(-0.17%)
Apr 16, 2021 68.74 68.79 68.21 68.50 9,431,528 +0.09(+0.13%)
Apr 15, 2021 67.94 68.60 67.38 68.41 5,578,800 +0.63(+0.93%)
Apr 14, 2021 66.80 67.86 66.78 67.77 4,395,522 +0.96(+1.43%)
Apr 13, 2021 66.85 67.12 66.17 66.82 4,358,205 -0.40(-0.59%)
Apr 12, 2021 67.10 67.64 67.03 67.21 4,682,505 +0.35(+0.53%)
Apr 09, 2021 66.80 66.98 66.43 66.86 5,165,306 +0.25(+0.38%)
Apr 08, 2021 67.07 67.12 66.45 66.61 5,738,207 -0.63(-0.94%)
Apr 07, 2021 67.58 67.63 66.93 67.24 5,689,381 -0.12(-0.17%)
Apr 06, 2021 67.86 67.86 67.14 67.36 7,473,205 -0.38(-0.56%)
Apr 05, 2021 66.95 68.06 66.92 67.74 6,715,266 +0.67(+1.00%)
Apr 01, 2021 67.91 67.97 66.72 67.07 7,716,000 -0.84(-1.24%)
Mar 31, 2021 68.57 68.76 67.88 67.91 7,001,001 -0.77(-1.12%)
Mar 30, 2021 68.76 69.34 68.36 68.68 6,350,429 -0.20(-0.29%)
Mar 29, 2021 68.33 69.39 68.16 68.88 6,796,119 +0.31(+0.45%)
Mar 26, 2021 67.12 68.60 66.91 68.57 10,026,745 +1.71(+2.55%)
Mar 25, 2021 66.12 67.03 65.26 66.86 6,100,136 +0.78(+1.17%)
Mar 24, 2021 65.10 67.07 64.72 66.09 8,368,174 +1.18(+1.82%)
Mar 23, 2021 66.00 66.29 64.81 64.90 7,967,565 -1.42(-2.14%)
Mar 22, 2021 65.82 66.41 65.31 66.32 7,554,710 +0.26(+0.40%)
Mar 19, 2021 67.25 67.39 66.05 66.06 11,550,847 -1.17(-1.75%)
Mar 18, 2021 66.81 67.96 66.63 67.23 7,600,179 +0.42(+0.64%)
Mar 17, 2021 66.56 67.15 65.79 66.81 8,779,108 -0.96(-1.41%)
Mar 16, 2021 67.70 67.93 66.93 67.77 6,376,598 +0.09(+0.13%)
Mar 15, 2021 66.70 67.89 66.42 67.68 7,909,908 +0.95(+1.42%)
Mar 12, 2021 65.62 66.84 65.44 66.73 6,964,251 +1.42(+2.17%)
Mar 11, 2021 65.85 66.28 65.28 65.31 6,129,341 -0.32(-0.48%)
Mar 10, 2021 64.43 65.98 64.21 65.63 8,195,929 +1.33(+2.06%)
Mar 09, 2021 65.31 65.94 64.25 64.30 9,628,497 -0.45(-0.70%)
Mar 08, 2021 64.35 65.48 63.89 64.75 9,972,922 +0.99(+1.56%)
Mar 05, 2021 62.65 64.05 62.43 63.76 9,189,808 +1.32(+2.11%)
Mar 04, 2021 62.25 63.22 61.76 62.44 8,167,152 +0.13(+0.20%)
Mar 03, 2021 62.26 62.75 61.64 62.31 6,857,940 +0.08(+0.13%)
Mar 02, 2021 62.73 62.86 62.17 62.23 5,814,853 -0.31(-0.49%)
Mar 01, 2021 61.76 62.80 61.62 62.54 6,266,156 +1.04(+1.69%)
Feb 26, 2021 62.53 62.58 61.40 61.50 11,329,953 -1.08(-1.73%)
Feb 25, 2021 63.17 63.78 62.43 62.58 5,802,682 -0.97(-1.52%)
Feb 24, 2021 63.09 63.68 62.64 63.55 6,451,895 +0.69(+1.09%)
Feb 23, 2021 62.94 63.91 62.70 62.86 9,024,883 -0.76(-1.19%)
Feb 22, 2021 63.46 63.77 62.62 63.62 6,704,664 +0.05(+0.09%)
Feb 19, 2021 64.45 64.47 63.45 63.57 7,234,664 -0.99(-1.54%)
Feb 18, 2021 65.58 65.87 64.38 64.56 8,118,819 -1.07(-1.64%)
Feb 17, 2021 63.41 65.76 63.30 65.64 14,716,985 +1.97(+3.09%)
Feb 16, 2021 67.95 68.05 63.35 63.67 20,949,090 -3.32(-4.96%)
Feb 12, 2021 66.41 67.31 66.38 66.99 6,503,299 +0.55(+0.83%)
Feb 11, 2021 66.80 66.87 65.82 66.44 5,233,067 -0.21(-0.31%)
Feb 10, 2021 66.75 66.94 65.73 66.65 5,263,400 +0.31(+0.46%)
Feb 09, 2021 66.11 66.93 65.76 66.34 8,969,482 +0.46(+0.70%)
Feb 08, 2021 65.42 65.89 65.15 65.88 6,451,575 +0.72(+1.11%)
Feb 05, 2021 66.10 66.23 64.93 65.16 7,114,025 -0.74(-1.12%)
Feb 04, 2021 66.26 66.84 65.71 65.90 8,989,610 -0.22(-0.33%)
Feb 03, 2021 64.76 66.50 64.40 66.11 6,783,650 +1.27(+1.96%)
Feb 02, 2021 64.72 65.57 64.27 64.84 6,133,617 +0.33(+0.52%)
Feb 01, 2021 65.07 65.42 64.40 64.51 5,710,454 -0.17(-0.27%)
Jan 29, 2021 65.47 66.17 64.13 64.68 7,166,756 -0.87(-1.32%)
Jan 28, 2021 65.31 66.61 65.19 65.54 5,559,710 +0.17(+0.26%)
Jan 27, 2021 66.38 66.97 65.17 65.37 6,953,440 -1.63(-2.44%)
Jan 26, 2021 66.23 67.14 66.15 67.01 5,164,954 +0.92(+1.39%)
Jan 25, 2021 66.35 66.38 65.14 66.09 8,366,526 -0.82(-1.23%)
Jan 22, 2021 66.56 67.07 65.92 66.91 4,634,452 +0.04(+0.05%)
Jan 21, 2021 67.43 67.58 66.38 66.87 5,569,328 -0.60(-0.90%)
Jan 20, 2021 67.63 67.66 66.88 67.48 5,309,364 -0.13(-0.20%)
Jan 19, 2021 69.05 69.05 67.53 67.61 6,598,212 -0.77(-1.13%)
Jan 15, 2021 67.27 68.55 67.12 68.38 9,044,632 +1.08(+1.61%)
Jan 14, 2021 67.25 67.86 66.66 67.30 5,672,154 +0.12(+0.17%)
Jan 13, 2021 68.10 68.26 66.82 67.18 6,897,649 -1.20(-1.76%)
Jan 12, 2021 68.18 69.25 67.74 68.38 6,287,937 +0.17(+0.25%)
Jan 11, 2021 66.58 68.58 66.58 68.21 7,444,047 +1.08(+1.62%)
Jan 08, 2021 67.25 68.44 66.73 67.13 12,551,166 +0.78(+1.18%)
Jan 07, 2021 65.50 66.73 64.81 66.35 8,877,651 +1.28(+1.97%)
Jan 06, 2021 62.77 65.49 62.72 65.06 11,303,534 +1.88(+2.98%)
Jan 05, 2021 63.06 63.68 62.21 63.18 8,928,259 +0.42(+0.67%)
Jan 04, 2021 61.59 63.03 61.09 62.76 12,617,119 +1.52(+2.47%)
Dec 31, 2020 61.24 61.24 61.24 5,536,459 +0.49(+0.81%)
Dec 30, 2020 61.05 61.06 60.46 60.75 5,536,459 -0.13(-0.22%)
Dec 29, 2020 61.33 62.15 60.72 60.89 4,891,543 -0.16(-0.26%)
Dec 28, 2020 61.19 61.86 60.72 61.05 5,356,491 +0.10(+0.16%)
Dec 24, 2020 61.13 61.13 60.52 60.95 2,361,442 -0.04(-0.06%)
Dec 23, 2020 60.55 61.41 60.52 60.98 5,485,739 +0.71(+1.18%)
Dec 22, 2020 61.36 61.47 60.13 60.28 6,340,254 -1.34(-2.17%)
Dec 21, 2020 61.60 61.84 60.94 61.61 7,788,366 -0.75(-1.21%)
Dec 18, 2020 62.54 62.58 61.71 62.37 13,973,942 -0.04(-0.06%)
Dec 17, 2020 62.28 62.67 61.59 62.40 8,350,000 +0.24(+0.39%)
Dec 16, 2020 62.01 62.44 61.29 62.16 8,227,651 -0.51(-0.82%)
Dec 15, 2020 62.84 62.94 61.69 62.67 8,708,431 +0.15(+0.24%)
Dec 14, 2020 64.84 64.86 62.48 62.52 7,977,853 -1.67(-2.60%)
Dec 11, 2020 64.56 64.66 63.35 64.19 7,266,441 -0.56(-0.87%)
Dec 10, 2020 65.25 65.60 64.63 64.75 6,683,376 -1.18(-1.80%)
Dec 09, 2020 66.70 66.75 65.33 65.93 7,608,465 -0.30(-0.45%)
Dec 08, 2020 65.22 66.30 65.12 66.23 6,735,006 +0.21(+0.31%)
Dec 07, 2020 66.56 66.93 64.95 66.02 7,652,040 -0.78(-1.17%)
Dec 04, 2020 65.21 66.82 65.07 66.80 13,342,960 +1.78(+2.73%)
Dec 03, 2020 62.51 65.13 62.08 65.03 14,797,041 +2.59(+4.15%)
Dec 02, 2020 60.57 63.03 60.48 62.44 9,072,220 +1.87(+3.09%)
Dec 01, 2020 61.33 62.17 60.40 60.56 9,181,815 -0.22(-0.37%)
Nov 30, 2020 60.81 61.06 60.26 60.79 9,188,040 -0.07(-0.12%)
Nov 27, 2020 60.72 61.12 60.51 60.86 3,126,695 +0.22(+0.35%)
Nov 25, 2020 61.27 61.33 60.15 60.64 7,571,226 -0.72(-1.17%)
Nov 24, 2020 60.31 61.72 59.84 61.36 9,269,761 +1.48(+2.47%)
Nov 23, 2020 59.96 60.51 59.54 59.88 6,554,221 +0.35(+0.59%)
Nov 20, 2020 59.09 59.96 59.02 59.53 9,841,780 +0.30(+0.50%)
Nov 19, 2020 59.20 59.62 58.45 59.24 12,986,541 -0.26(-0.44%)
Nov 18, 2020 60.53 61.22 59.44 59.50 13,006,808 -0.71(-1.18%)
Nov 17, 2020 61.20 61.62 59.76 60.20 38,332,656 -5.68(-8.62%)
Nov 16, 2020 65.99 66.41 64.98 65.88 14,749,833 +2.21(+3.48%)
Nov 13, 2020 62.51 63.83 61.94 63.67 7,502,529 +1.44(+2.32%)
Nov 12, 2020 61.87 62.68 61.37 62.22 6,765,237 -0.11(-0.17%)
Nov 11, 2020 62.86 63.67 62.28 62.33 10,722,898 -0.65(-1.03%)
Nov 10, 2020 61.38 63.35 60.98 62.98 16,766,890 +2.42(+4.00%)
Nov 09, 2020 62.04 62.44 58.98 60.55 17,499,684 +2.31(+3.97%)
Nov 06, 2020 56.54 60.37 56.51 58.24 27,352,366 +3.17(+5.76%)
Nov 05, 2020 55.02 56.14 54.73 55.07 11,202,094 +0.93(+1.72%)
Nov 04, 2020 54.92 55.56 54.00 54.13 12,474,043 +0.82(+1.55%)
Nov 03, 2020 52.42 53.87 52.37 53.31 7,975,708 +1.23(+2.36%)
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.