The closing price for CVS Health (CVS) in May 2024 was $56.97, on May 31, 2024. It was up 6.4% for the month. The latest price is $66.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $53.53 | $56.99 | $53.35 | $56.97 | 22,366,700 |
May 30 2024 | $51.30 | $53.74 | $51.23 | $53.56 | 16,154,300 |
May 29 2024 | $50.85 | $51.35 | $50.44 | $51.30 | 16,543,400 |
May 28 2024 | $52.93 | $52.94 | $51.21 | $51.26 | 14,387,100 |
May 24 2024 | $53.65 | $54.34 | $53.08 | $53.09 | 11,719,700 |
May 23 2024 | $54.65 | $57.09 | $53.03 | $53.19 | 18,271,100 |
May 22 2024 | $54.88 | $55.02 | $54.63 | $54.90 | 9,543,900 |
May 21 2024 | $54.91 | $54.95 | $54.19 | $54.79 | 16,758,100 |
May 20 2024 | $55.10 | $55.31 | $54.74 | $54.86 | 11,475,900 |
May 17 2024 | $55.10 | $55.15 | $54.56 | $55.13 | 9,607,700 |
May 16 2024 | $53.87 | $55.18 | $53.80 | $54.98 | 13,974,800 |
May 15 2024 | $53.73 | $53.99 | $53.18 | $53.77 | 16,431,000 |
May 14 2024 | $54.19 | $54.58 | $52.76 | $53.53 | 15,410,700 |
May 13 2024 | $53.44 | $55.01 | $53.41 | $53.97 | 11,767,600 |
May 10 2024 | $53.26 | $53.95 | $53.11 | $53.35 | 9,288,400 |
May 09 2024 | $52.47 | $53.28 | $52.30 | $53.22 | 10,300,500 |
May 08 2024 | $53.32 | $53.58 | $52.27 | $52.48 | 13,625,300 |
May 07 2024 | $53.20 | $54.57 | $53.12 | $53.28 | 17,488,100 |
May 06 2024 | $53.52 | $53.78 | $52.88 | $53.50 | 16,620,100 |
May 03 2024 | $52.78 | $53.94 | $52.53 | $53.43 | 23,946,100 |
May 02 2024 | $53.90 | $54.23 | $51.33 | $52.71 | 37,885,200 |
May 01 2024 | $53.53 | $54.38 | $51.61 | $53.82 | 65,673,500 |
Daily pricing data for CVS Health dates back to 2/21/1973, and may be incomplete.
