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

CVS Health Corp (NY: CVS )

68.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
Aug 01, 2022 90.65 92.14 90.49 91.63 4,195,806 +0.32(+0.36%)
Jul 29, 2022 91.31 91.70 90.81 91.30 6,010,652 +0.14(+0.16%)
Jul 28, 2022 91.37 91.79 90.27 91.16 5,037,934 -0.32(-0.35%)
Jul 27, 2022 90.83 91.82 89.86 91.48 3,298,406 +0.53(+0.59%)
Jul 26, 2022 90.25 91.23 90.19 90.95 4,635,940 +0.78(+0.87%)
Jul 25, 2022 89.97 91.34 89.83 90.17 4,980,170 +0.41(+0.46%)
Jul 22, 2022 89.82 90.11 88.93 89.76 4,699,701 +0.83(+0.93%)
Jul 21, 2022 88.29 89.18 87.79 88.93 7,317,176 -1.35(-1.49%)
Jul 20, 2022 91.46 91.56 89.51 90.27 4,377,092 -1.56(-1.69%)
Jul 19, 2022 90.49 92.15 90.33 91.83 7,092,607 +2.37(+2.65%)
Jul 18, 2022 90.77 90.77 89.17 89.45 5,159,232 -1.02(-1.13%)
Jul 15, 2022 89.47 90.91 88.89 90.48 4,544,007 +2.41(+2.74%)
Jul 14, 2022 86.92 88.21 86.32 88.07 3,915,883 -0.59(-0.66%)
Jul 13, 2022 89.31 90.02 88.30 88.66 4,047,135 -1.45(-1.61%)
Jul 12, 2022 89.57 91.40 89.43 90.11 5,904,499 +0.26(+0.29%)
Jul 11, 2022 88.90 90.47 88.90 89.85 3,432,167 +0.50(+0.56%)
Jul 08, 2022 88.88 90.51 88.80 89.35 3,652,259 +0.43(+0.48%)
Jul 07, 2022 88.87 89.61 88.53 88.92 3,727,127 +0.51(+0.58%)
Jul 06, 2022 87.58 89.01 87.52 88.41 3,316,147 +0.63(+0.71%)
Jul 05, 2022 88.05 88.42 85.94 87.79 5,057,485 -1.34(-1.50%)
Jul 01, 2022 88.05 89.27 86.86 89.12 5,508,114 +1.21(+1.38%)
Jun 30, 2022 88.02 88.57 87.28 87.91 6,678,693 -0.65(-0.74%)
Jun 29, 2022 88.70 89.42 88.34 88.56 3,821,383 +0.14(+0.16%)
Jun 28, 2022 90.06 91.03 88.18 88.42 5,165,046 -1.27(-1.42%)
Jun 27, 2022 89.65 90.12 89.27 89.69 4,940,604 +0.02(+0.02%)
Jun 24, 2022 88.27 89.92 87.58 89.67 6,436,430 +2.04(+2.33%)
Jun 23, 2022 86.83 88.20 86.63 87.63 4,917,545 +1.02(+1.18%)
Jun 22, 2022 85.97 88.12 85.67 86.61 4,910,469 +0.20(+0.23%)
Jun 21, 2022 85.80 87.04 84.81 86.41 5,272,217 +2.30(+2.73%)
Jun 17, 2022 85.62 86.41 83.89 84.11 8,847,525 -1.13(-1.32%)
Jun 16, 2022 85.42 85.95 84.52 85.24 6,233,799 -1.52(-1.75%)
Jun 15, 2022 86.25 87.51 85.52 86.76 4,402,920 +0.77(+0.89%)
Jun 14, 2022 86.43 87.23 85.38 85.99 5,047,405 -0.24(-0.28%)
Jun 13, 2022 86.98 88.13 85.80 86.23 5,014,068 -2.16(-2.45%)
Jun 10, 2022 86.83 89.19 86.67 88.39 4,731,362 +0.41(+0.46%)
Jun 09, 2022 89.02 89.82 87.97 87.98 4,378,048 -1.08(-1.21%)
Jun 08, 2022 90.38 90.40 88.71 89.07 3,982,335 -1.94(-2.13%)
Jun 07, 2022 89.82 91.21 89.38 91.00 5,114,769 +0.19(+0.21%)
Jun 06, 2022 90.42 91.37 89.76 90.81 4,137,277 +0.78(+0.86%)
Jun 03, 2022 91.95 92.16 89.85 90.03 4,583,007 -2.21(-2.40%)
Jun 02, 2022 91.67 92.29 89.68 92.24 4,401,368 +0.65(+0.71%)
Jun 01, 2022 92.39 92.76 90.28 91.59 4,651,002 -0.20(-0.22%)
May 31, 2022 92.50 93.13 91.48 91.79 9,764,989 -1.23(-1.33%)
May 27, 2022 91.50 93.07 90.85 93.02 4,551,404 +0.24(+0.26%)
May 26, 2022 92.82 93.80 92.62 92.78 5,037,111 +0.62(+0.67%)
May 25, 2022 92.07 93.01 91.58 92.17 3,798,403 +0.66(+0.73%)
May 24, 2022 91.17 92.03 89.93 91.50 4,173,182 +0.83(+0.92%)
May 23, 2022 91.08 92.09 90.11 90.67 6,467,968 +0.61(+0.67%)
May 20, 2022 88.50 90.34 87.98 90.06 5,372,495 +1.70(+1.92%)
May 19, 2022 88.26 88.88 86.78 88.36 7,378,288 -0.83(-0.94%)
May 18, 2022 93.38 93.38 88.16 89.20 8,691,237 -5.09(-5.39%)
May 17, 2022 93.82 94.43 92.90 94.28 4,385,118 +0.79(+0.84%)
May 16, 2022 92.97 94.26 92.10 93.50 3,624,411 +1.02(+1.10%)
May 13, 2022 93.36 93.56 91.63 92.48 4,745,786 -0.73(-0.78%)
May 12, 2022 92.44 93.22 91.35 93.21 5,184,912 +0.25(+0.27%)
May 11, 2022 93.20 94.75 92.86 92.97 4,920,511 -0.16(-0.17%)
May 10, 2022 94.31 94.97 92.71 93.13 5,503,937 -0.66(-0.71%)
May 09, 2022 94.47 95.01 93.33 93.79 7,533,578 -1.74(-1.82%)
May 06, 2022 92.32 95.75 92.32 95.53 8,664,758 +2.81(+3.03%)
May 05, 2022 95.45 95.45 91.56 92.72 8,681,874 -2.69(-2.82%)
May 04, 2022 91.82 96.02 90.63 95.41 9,865,709 +4.35(+4.78%)
May 03, 2022 92.13 92.72 91.01 91.06 6,210,563 -0.49(-0.54%)
May 02, 2022 91.50 92.32 90.15 91.55 6,872,376 +0.35(+0.38%)
Apr 29, 2022 95.14 95.29 90.97 91.20 9,280,688 -4.48(-4.68%)
Apr 28, 2022 96.52 97.34 95.22 95.68 6,226,770 +0.00(+0.00%)
Apr 27, 2022 96.02 97.08 94.63 95.68 4,986,546 -0.55(-0.57%)
Apr 26, 2022 95.93 97.63 95.86 96.23 4,141,248 -0.32(-0.33%)
Apr 25, 2022 96.62 97.14 94.12 96.55 5,225,492 +0.09(+0.09%)
Apr 22, 2022 98.92 98.96 96.36 96.47 6,091,635 -3.32(-3.33%)
Apr 21, 2022 100.66 100.94 99.49 99.79 3,568,905 -0.86(-0.86%)
Apr 20, 2022 99.01 101.56 98.71 100.65 5,965,097 +2.62(+2.68%)
Apr 19, 2022 97.78 98.55 97.17 98.03 3,830,252 +0.42(+0.43%)
Apr 18, 2022 97.57 98.62 97.20 97.61 3,182,160 -0.25(-0.25%)
Apr 14, 2022 99.39 99.81 97.79 97.86 5,440,458 -1.23(-1.24%)
Apr 13, 2022 98.54 99.86 97.40 99.08 3,992,605 +0.32(+0.32%)
Apr 12, 2022 98.54 99.13 97.93 98.76 4,373,121 +0.18(+0.18%)
Apr 11, 2022 100.39 101.68 98.32 98.58 6,746,914 -2.04(-2.03%)
Apr 08, 2022 98.54 101.48 97.74 100.62 8,217,747 +2.83(+2.90%)
Apr 07, 2022 96.23 98.15 95.58 97.79 6,072,863 +1.46(+1.52%)
Apr 06, 2022 94.35 96.54 94.09 96.33 6,982,067 +2.45(+2.61%)
Apr 05, 2022 93.76 95.59 93.61 93.87 7,548,457 -0.51(-0.54%)
Apr 04, 2022 94.85 94.89 93.12 94.38 7,368,270 -1.03(-1.08%)
Apr 01, 2022 95.52 96.45 94.67 95.41 6,722,090 -0.11(-0.12%)
Mar 31, 2022 96.27 97.00 95.50 95.52 9,027,917 -2.21(-2.26%)
Mar 30, 2022 98.25 99.44 96.57 97.73 8,445,929 -1.07(-1.08%)
Mar 29, 2022 100.79 101.26 98.07 98.80 9,019,914 -3.17(-3.11%)
Mar 28, 2022 101.93 102.17 100.91 101.97 3,999,238 -0.49(-0.48%)
Mar 25, 2022 101.70 102.75 101.31 102.46 4,014,356 +0.48(+0.47%)
Mar 24, 2022 100.42 102.00 100.10 101.98 3,833,161 +1.75(+1.74%)
Mar 23, 2022 101.44 101.72 100.19 100.23 3,371,832 -0.97(-0.96%)
Mar 22, 2022 101.93 102.12 100.36 101.21 3,522,663 -0.15(-0.15%)
Mar 21, 2022 101.73 103.53 100.87 101.36 4,951,926 +0.09(+0.08%)
Mar 18, 2022 102.41 102.52 100.56 101.27 7,554,835 -1.19(-1.16%)
Mar 17, 2022 100.66 102.54 99.78 102.46 5,915,373 +1.37(+1.35%)
Mar 16, 2022 100.99 101.29 99.57 101.09 5,491,644 +0.12(+0.12%)
Mar 15, 2022 99.10 101.41 98.72 100.97 7,252,254 +2.35(+2.38%)
Mar 14, 2022 98.09 98.72 95.41 98.62 6,092,690 +0.96(+0.99%)
Mar 11, 2022 98.32 99.27 97.58 97.66 5,084,633 -0.58(-0.59%)
Mar 10, 2022 97.31 98.40 96.81 98.23 3,808,963 +0.45(+0.46%)
Mar 09, 2022 98.67 99.04 96.62 97.78 5,230,795 +1.17(+1.21%)
Mar 08, 2022 99.17 99.92 96.50 96.61 7,205,444 -2.08(-2.10%)
Mar 07, 2022 98.62 100.81 97.91 98.69 6,805,579 -0.59(-0.60%)
Mar 04, 2022 96.94 99.37 96.34 99.28 5,666,256 +0.61(+0.62%)
Mar 03, 2022 98.62 99.77 97.67 98.67 6,082,118 +0.10(+0.11%)
Mar 02, 2022 97.22 99.13 96.22 98.56 5,331,418 +2.25(+2.33%)
Mar 01, 2022 97.41 97.69 95.29 96.32 5,978,742 -1.51(-1.54%)
Feb 28, 2022 95.60 97.90 95.60 97.83 7,075,198 -0.61(-0.62%)
Feb 25, 2022 95.70 98.97 97.20 98.44 6,964,611 +3.33(+3.50%)
Feb 24, 2022 94.63 95.28 92.93 95.11 7,475,170 -1.39(-1.44%)
Feb 23, 2022 96.78 97.67 95.19 96.50 5,243,719 +0.30(+0.31%)
Feb 22, 2022 96.42 97.01 95.35 96.19 5,060,722 -0.20(-0.21%)
Feb 18, 2022 96.39 0 -0.16(-0.17%)
Feb 17, 2022 97.83 98.10 96.33 96.55 4,910,827 -1.55(-1.58%)
Feb 16, 2022 97.26 98.38 97.05 98.10 5,958,110 +0.92(+0.94%)
Feb 15, 2022 98.03 98.65 96.77 97.19 4,706,971 -0.03(-0.03%)
Feb 14, 2022 98.22 98.30 96.30 97.21 8,071,302 -1.17(-1.19%)
Feb 11, 2022 99.56 100.18 98.23 98.38 6,275,574 -1.02(-1.03%)
Feb 10, 2022 98.72 100.65 98.59 99.40 9,117,106 +0.50(+0.51%)
Feb 09, 2022 100.48 102.19 98.28 98.90 16,176,112 -5.70(-5.45%)
Feb 08, 2022 102.77 105.00 102.76 104.60 8,246,296 +1.34(+1.30%)
Feb 07, 2022 102.87 103.65 101.85 103.26 5,777,997 +0.87(+0.85%)
Feb 04, 2022 101.54 103.37 101.13 102.40 5,798,730 -0.22(-0.21%)
Feb 03, 2022 103.77 102.61 7,006,425 -0.17(-0.17%)
Feb 02, 2022 99.88 102.93 99.70 102.78 9,295,629 +2.48(+2.47%)
Feb 01, 2022 100.30 101.16 99.30 100.30 7,458,183 -0.23(-0.22%)
Jan 31, 2022 102.14 99.51 100.53 9,047,713 -2.61(-2.53%)
Jan 28, 2022 100.69 103.20 100.20 103.13 10,956,968 +2.34(+2.32%)
Jan 27, 2022 99.46 101.56 99.10 100.79 13,122,209 +1.82(+1.84%)
Jan 26, 2022 97.78 99.40 97.44 98.97 11,471,245 +1.66(+1.71%)
Jan 25, 2022 96.71 97.60 95.23 97.31 7,916,758 -0.39(-0.40%)
Jan 24, 2022 95.23 98.22 94.09 97.70 14,588,125 +1.84(+1.92%)
Jan 21, 2022 97.15 97.61 95.33 95.86 8,288,361 -0.78(-0.81%)
Jan 20, 2022 96.89 98.05 96.50 96.64 7,092,667 -0.48(-0.50%)
Jan 19, 2022 98.53 99.29 97.09 97.12 7,761,078 -1.00(-1.01%)
Jan 18, 2022 99.33 99.65 97.66 98.11 8,637,886 -1.61(-1.61%)
Jan 14, 2022 99.72 0 +0.83(+0.84%)
Jan 13, 2022 98.81 99.49 97.80 98.89 6,934,684 -0.41(-0.42%)
Jan 12, 2022 99.02 99.94 98.66 99.31 5,255,577 -0.24(-0.25%)
Jan 11, 2022 99.58 100.70 98.82 99.55 9,256,498 +0.92(+0.93%)
Jan 10, 2022 97.83 98.78 96.88 98.63 6,503,255 +0.82(+0.84%)
Jan 07, 2022 96.18 98.38 95.13 97.81 7,309,742 +1.50(+1.56%)
Jan 06, 2022 98.92 99.27 96.14 96.31 10,488,073 -3.02(-3.04%)
Jan 05, 2022 97.94 99.98 97.94 99.34 7,411,824 +1.43(+1.46%)
Jan 04, 2022 98.06 98.99 97.45 97.91 6,486,827 +0.12(+0.12%)
Jan 03, 2022 96.52 97.96 96.04 97.79 5,273,826 +0.94(+0.97%)
Dec 31, 2021 97.15 97.41 96.82 96.85 3,463,509 -0.49(-0.50%)
Dec 30, 2021 97.63 98.16 97.12 97.34 2,646,409 -0.02(-0.02%)
Dec 29, 2021 96.79 97.49 96.73 97.35 2,963,876 +0.87(+0.90%)
Dec 28, 2021 96.23 96.93 96.10 96.48 2,910,536 +0.35(+0.36%)
Dec 27, 2021 95.53 96.15 95.35 96.13 2,765,951 +1.02(+1.08%)
Dec 23, 2021 94.89 95.64 94.89 95.11 3,313,994 +0.38(+0.41%)
Dec 22, 2021 94.59 95.12 93.91 94.73 4,813,152 +0.10(+0.11%)
Dec 21, 2021 94.62 95.23 94.28 94.62 5,368,524 +0.44(+0.47%)
Dec 20, 2021 93.80 94.32 92.60 94.18 5,574,249 -0.04(-0.04%)
Dec 17, 2021 95.18 95.42 93.21 94.22 10,026,474 -0.81(-0.85%)
Dec 16, 2021 94.37 95.97 94.11 95.03 7,839,860 +0.63(+0.67%)
Dec 15, 2021 92.74 94.48 92.32 94.40 7,511,755 +1.66(+1.79%)
Dec 14, 2021 93.38 94.79 92.59 92.74 6,691,905 -0.11(-0.12%)
Dec 13, 2021 92.92 93.25 91.93 92.85 5,310,678 +0.04(+0.04%)
Dec 10, 2021 91.72 93.06 91.11 92.81 9,818,085 +1.46(+1.59%)
Dec 09, 2021 89.05 91.78 88.43 91.36 15,007,649 +3.95(+4.52%)
Dec 08, 2021 87.62 88.52 86.83 87.40 6,142,816 +0.16(+0.18%)
Dec 07, 2021 87.32 87.73 86.97 87.24 4,285,355 +0.26(+0.30%)
Dec 06, 2021 86.02 87.72 85.99 86.98 6,432,150 +1.67(+1.96%)
Dec 03, 2021 85.09 85.99 84.60 85.31 6,061,878 +0.83(+0.98%)
Dec 02, 2021 83.68 85.60 83.38 84.48 6,380,668 +1.14(+1.36%)
Dec 01, 2021 84.66 85.49 83.34 83.35 6,629,566 -0.26(-0.31%)
Nov 30, 2021 85.69 86.05 83.47 83.61 9,640,840 -2.78(-3.22%)
Nov 29, 2021 86.36 87.05 85.51 86.39 5,555,033 +0.47(+0.55%)
Nov 26, 2021 85.87 86.61 85.34 85.92 4,517,422 -1.06(-1.22%)
Nov 24, 2021 87.56 88.10 86.58 86.98 6,507,645 -0.93(-1.06%)
Nov 23, 2021 87.41 88.67 86.56 87.91 7,057,711 +0.61(+0.70%)
Nov 22, 2021 87.40 88.68 87.26 87.30 4,617,415 -0.16(-0.18%)
Nov 19, 2021 89.24 89.61 86.67 87.46 6,866,822 -2.05(-2.29%)
Nov 18, 2021 87.37 89.83 89.41 89.51 9,181,610 +2.45(+2.81%)
Nov 17, 2021 86.96 87.37 86.45 87.06 4,130,969 -0.15(-0.17%)
Nov 16, 2021 88.18 88.41 87.14 87.21 4,284,388 -0.56(-0.64%)
Nov 15, 2021 88.35 88.53 87.71 87.77 3,835,747 -0.50(-0.56%)
Nov 12, 2021 88.79 89.51 87.64 88.27 4,039,736 -0.18(-0.20%)
Nov 11, 2021 87.01 88.75 86.88 88.45 4,551,518 +1.17(+1.34%)
Nov 10, 2021 87.58 87.27 5,290,331 +0.19(+0.22%)
Nov 09, 2021 88.14 88.22 86.90 87.08 4,736,168 -0.94(-1.07%)
Nov 08, 2021 88.25 88.80 87.70 88.02 4,240,563 -0.02(-0.02%)
Nov 05, 2021 88.89 90.01 87.31 88.04 7,922,067 -0.67(-0.75%)
Nov 04, 2021 90.39 90.41 88.28 88.71 7,900,682 -1.74(-1.92%)
Nov 03, 2021 86.85 90.66 86.56 90.44 18,037,618 +4.87(+5.69%)
Nov 02, 2021 85.36 85.85 84.68 85.57 7,400,052 +0.47(+0.55%)
Nov 01, 2021 84.28 85.54 85.18 85.10 8,180,975 +1.29(+1.53%)
Oct 29, 2021 82.87 84.05 82.67 83.82 5,683,373 +0.62(+0.74%)
Oct 28, 2021 82.99 83.40 82.52 83.20 4,682,499 +0.50(+0.60%)
Oct 27, 2021 83.11 83.35 82.33 82.70 5,551,162 -0.22(-0.26%)
Oct 26, 2021 82.61 83.21 82.92 6,621,914 +0.60(+0.73%)
Oct 25, 2021 82.35 82.62 81.70 82.31 6,149,939 +0.15(+0.18%)
Oct 22, 2021 81.19 82.23 81.19 82.16 5,364,490 +0.62(+0.76%)
Oct 21, 2021 80.59 81.57 80.50 81.55 5,695,813 +0.76(+0.94%)
Oct 20, 2021 79.43 81.05 79.34 80.78 5,380,762 +1.55(+1.96%)
Oct 19, 2021 79.31 79.62 78.98 79.24 4,105,616 +0.38(+0.49%)
Oct 18, 2021 80.04 80.04 78.51 78.85 5,164,888 -1.27(-1.58%)
Oct 15, 2021 79.37 80.54 79.28 80.12 5,837,937 +1.19(+1.51%)
Oct 14, 2021 78.72 79.76 77.40 78.93 7,804,479 +1.31(+1.68%)
Oct 13, 2021 78.01 78.04 76.72 77.62 4,566,152 -0.59(-0.75%)
Oct 12, 2021 78.66 79.03 77.99 78.21 3,123,986 -0.46(-0.58%)
Oct 11, 2021 78.98 79.64 78.98 78.67 3,517,683 -0.08(-0.11%)
Oct 08, 2021 78.87 79.10 78.27 78.75 3,204,135 +0.16(+0.20%)
Oct 07, 2021 77.81 79.02 77.81 78.59 4,564,798 +0.98(+1.26%)
Oct 06, 2021 77.47 77.89 76.33 77.61 5,576,718 -0.46(-0.59%)
Oct 05, 2021 78.38 79.23 77.92 78.07 5,194,608 -0.16(-0.20%)
Oct 04, 2021 78.40 79.77 77.57 78.23 5,108,381 -0.24(-0.31%)
Oct 01, 2021 79.15 79.25 76.87 78.47 7,380,506 -0.74(-0.93%)
Sep 30, 2021 81.30 81.70 79.17 79.21 6,457,338 -1.80(-2.22%)
Sep 29, 2021 79.83 81.44 79.75 81.01 5,171,408 +1.05(+1.32%)
Sep 28, 2021 79.94 80.58 79.56 79.95 6,704,303 -0.07(-0.09%)
Sep 27, 2021 78.88 80.68 78.88 80.03 5,630,273 +0.96(+1.22%)
Sep 24, 2021 79.33 79.66 78.87 79.07 3,094,485 -0.14(-0.18%)
Sep 23, 2021 78.54 79.92 78.28 79.21 4,152,376 +0.93(+1.19%)
Sep 22, 2021 78.89 79.23 78.23 78.27 4,199,151 -0.07(-0.08%)
Sep 21, 2021 79.29 79.92 78.26 78.34 5,413,221 -0.61(-0.77%)
Sep 20, 2021 78.99 79.76 78.00 78.95 5,717,710 -0.87(-1.09%)
Sep 17, 2021 79.33 80.11 79.33 79.81 9,356,338 +0.15(+0.19%)
Sep 16, 2021 80.25 80.58 78.94 79.66 4,466,084 -0.18(-0.22%)
Sep 15, 2021 78.27 80.25 78.09 79.84 6,805,774 +1.54(+1.97%)
Sep 14, 2021 79.38 79.40 78.10 78.30 4,159,477 -0.58(-0.73%)
Sep 13, 2021 78.54 79.52 78.42 78.88 4,815,720 +0.67(+0.86%)
Sep 10, 2021 80.08 80.09 77.89 78.21 6,924,949 -1.51(-1.90%)
Sep 09, 2021 80.20 80.30 79.53 79.72 4,367,585 -0.76(-0.94%)
Sep 08, 2021 80.59 80.85 79.61 80.48 3,807,005 -0.34(-0.42%)
Sep 07, 2021 81.39 81.58 80.14 80.81 4,957,086 -0.83(-1.02%)
Sep 03, 2021 81.31 81.94 80.86 81.64 5,289,562 +0.48(+0.59%)
Sep 02, 2021 80.04 81.67 80.02 81.17 5,596,302 +1.17(+1.46%)
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.