CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 86.21 86.74 85.48 86.09 6,819,445 -0.64(-0.74%)
Jun 29, 2022 86.87 87.57 86.51 86.74 3,901,918 +0.14(+0.16%)
Jun 28, 2022 88.20 89.15 86.36 86.60 5,273,898 -1.25(-1.42%)
Jun 27, 2022 87.80 88.26 87.43 87.84 5,044,727 +0.02(+0.02%)
Jun 24, 2022 86.45 88.06 85.77 87.82 6,572,077 +2.00(+2.33%)
Jun 23, 2022 85.03 86.38 84.84 85.82 5,021,182 +1.00(+1.18%)
Jun 22, 2022 84.20 86.30 83.90 84.82 5,013,957 +0.20(+0.23%)
Jun 21, 2022 84.03 85.24 83.06 84.63 5,383,329 +2.25(+2.73%)
Jun 17, 2022 83.85 84.63 82.15 82.38 9,033,986 -1.11(-1.32%)
Jun 16, 2022 83.66 84.18 82.78 83.48 6,365,176 -1.49(-1.75%)
Jun 15, 2022 84.47 85.70 83.75 84.97 4,495,711 +0.75(+0.89%)
Jun 14, 2022 84.64 85.43 83.62 84.22 5,153,779 -0.23(-0.28%)
Jun 13, 2022 85.18 86.31 84.03 84.45 5,119,738 -2.12(-2.45%)
Jun 10, 2022 85.03 87.35 84.88 86.57 4,831,075 +0.40(+0.46%)
Jun 09, 2022 87.18 87.96 86.15 86.17 4,470,315 -1.06(-1.21%)
Jun 08, 2022 88.52 88.54 86.88 87.23 4,066,263 -1.90(-2.13%)
Jun 07, 2022 87.96 89.33 87.53 89.12 5,222,563 +0.19(+0.21%)
Jun 06, 2022 88.56 89.49 87.91 88.94 4,224,469 +0.76(+0.86%)
Jun 03, 2022 90.05 90.26 88.00 88.18 4,679,594 -2.16(-2.40%)
Jun 02, 2022 89.77 90.39 87.83 90.34 4,494,126 +0.64(+0.71%)
Jun 01, 2022 90.48 90.84 88.42 89.70 4,749,021 -0.20(-0.22%)
May 31, 2022 90.59 91.20 89.59 89.89 9,970,785 -1.21(-1.33%)
May 27, 2022 89.62 91.15 88.97 91.10 4,647,324 +0.23(+0.26%)
May 26, 2022 90.91 91.86 90.71 90.87 5,143,268 +0.60(+0.67%)
May 25, 2022 90.17 91.09 89.69 90.27 3,878,453 +0.65(+0.73%)
May 24, 2022 89.29 90.13 88.07 89.62 4,261,131 +0.82(+0.92%)
May 23, 2022 89.20 90.19 88.25 88.80 6,604,280 +0.59(+0.67%)
May 20, 2022 86.67 88.48 86.17 88.20 5,485,720 +1.66(+1.92%)
May 19, 2022 86.44 87.04 84.99 86.54 7,533,785 -0.82(-0.94%)
May 18, 2022 91.46 91.46 86.34 87.36 8,874,404 -4.98(-5.39%)
May 17, 2022 91.88 92.48 90.98 92.34 4,477,534 +0.77(+0.84%)
May 16, 2022 91.06 92.31 90.20 91.57 3,700,795 +0.99(+1.10%)
May 13, 2022 91.44 91.63 89.74 90.57 4,845,803 -0.72(-0.78%)
May 12, 2022 90.54 91.30 89.47 91.29 5,294,184 +0.24(+0.27%)
May 11, 2022 91.28 92.79 90.94 91.05 5,024,210 -0.16(-0.17%)
May 10, 2022 92.37 93.01 90.80 91.20 5,619,931 -0.65(-0.71%)
May 09, 2022 92.52 93.05 91.40 91.85 7,692,347 -1.70(-1.82%)
May 06, 2022 90.41 93.78 90.41 93.56 8,847,367 +2.75(+3.03%)
May 05, 2022 93.48 93.48 89.67 90.80 8,864,843 -2.64(-2.82%)
May 04, 2022 89.92 94.04 88.76 93.44 10,073,627 +4.26(+4.78%)
May 03, 2022 90.23 90.80 89.13 89.18 6,341,449 -0.48(-0.54%)
May 02, 2022 89.62 90.42 88.29 89.66 7,017,210 +0.34(+0.38%)
Apr 29, 2022 93.17 93.32 89.10 89.32 9,476,278 -4.39(-4.68%)
Apr 28, 2022 94.53 95.33 93.26 93.70 6,357,998 +0.00(+0.00%)
Apr 27, 2022 94.04 95.08 92.67 93.70 5,091,637 -0.54(-0.57%)
Apr 26, 2022 93.95 95.62 93.88 94.24 4,228,525 -0.32(-0.33%)
Apr 25, 2022 94.62 95.13 92.18 94.56 5,335,619 +0.08(+0.09%)
Apr 22, 2022 96.88 96.91 94.37 94.47 6,220,015 -3.25(-3.33%)
Apr 21, 2022 98.58 98.86 97.44 97.73 3,644,119 -0.85(-0.86%)
Apr 20, 2022 96.96 99.46 96.67 98.57 6,090,810 +2.57(+2.68%)
Apr 19, 2022 95.76 96.51 95.16 96.00 3,910,974 +0.41(+0.43%)
Apr 18, 2022 95.56 96.59 95.19 95.60 3,249,223 -0.24(-0.25%)
Apr 14, 2022 97.34 97.75 95.77 95.84 5,555,114 -1.20(-1.24%)
Apr 13, 2022 96.50 97.80 95.39 97.04 4,076,748 +0.31(+0.32%)
Apr 12, 2022 96.50 97.08 95.91 96.72 4,465,284 +0.18(+0.18%)
Apr 11, 2022 98.31 99.58 96.29 96.55 6,889,104 -2.00(-2.03%)
Apr 08, 2022 96.50 99.39 95.73 98.54 8,390,935 +2.77(+2.90%)
Apr 07, 2022 94.25 96.12 93.61 95.77 6,200,848 +1.43(+1.52%)
Apr 06, 2022 92.41 94.55 92.15 94.34 7,129,213 +2.40(+2.61%)
Apr 05, 2022 91.82 93.62 91.68 91.94 7,707,539 -0.50(-0.54%)
Apr 04, 2022 92.89 92.93 91.20 92.43 7,523,556 -1.01(-1.08%)
Apr 01, 2022 93.55 94.46 92.71 93.44 6,863,757 -0.11(-0.12%)
Mar 31, 2022 94.28 95.00 93.53 93.55 9,218,179 -2.16(-2.26%)
Mar 30, 2022 96.22 97.39 94.58 95.72 8,623,925 -1.04(-1.08%)
Mar 29, 2022 98.71 99.17 96.05 96.76 9,210,007 -3.11(-3.11%)
Mar 28, 2022 99.83 100.06 98.83 99.87 4,083,522 -0.48(-0.48%)
Mar 25, 2022 99.60 100.63 99.22 100.35 4,098,957 +0.47(+0.47%)
Mar 24, 2022 98.35 99.89 98.04 99.88 3,913,944 +1.71(+1.74%)
Mar 23, 2022 99.35 99.62 98.12 98.17 3,442,893 -0.95(-0.96%)
Mar 22, 2022 99.83 100.01 98.29 99.12 3,596,903 -0.15(-0.15%)
Mar 21, 2022 99.63 101.39 98.78 99.27 5,056,287 +0.08(+0.08%)
Mar 18, 2022 100.29 100.40 98.49 99.18 7,714,052 -1.16(-1.16%)
Mar 17, 2022 98.58 100.42 97.72 100.35 6,040,039 +1.34(+1.35%)
Mar 16, 2022 98.91 99.20 97.52 99.01 5,607,379 +0.12(+0.12%)
Mar 15, 2022 97.06 99.32 96.68 98.89 7,405,094 +2.30(+2.38%)
Mar 14, 2022 96.07 96.68 93.44 96.59 6,221,092 +0.94(+0.99%)
Mar 11, 2022 96.29 97.22 95.57 95.64 5,191,791 -0.56(-0.59%)
Mar 10, 2022 95.30 96.37 94.81 96.21 3,889,237 +0.44(+0.46%)
Mar 09, 2022 96.63 97.00 94.63 95.76 5,341,034 +1.15(+1.21%)
Mar 08, 2022 97.12 97.86 94.51 94.62 7,357,298 -2.03(-2.10%)
Mar 07, 2022 96.59 98.73 95.89 96.65 6,949,005 -0.58(-0.60%)
Mar 04, 2022 94.94 97.32 94.35 97.23 5,785,671 +0.60(+0.62%)
Mar 03, 2022 96.59 97.71 95.65 96.63 6,210,297 +0.10(+0.11%)
Mar 02, 2022 95.22 97.08 94.24 96.53 5,443,776 +2.20(+2.33%)
Mar 01, 2022 95.40 95.67 93.32 94.33 6,104,743 -1.48(-1.54%)
Feb 28, 2022 93.63 95.88 93.63 95.81 7,224,307 -0.60(-0.62%)
Feb 25, 2022 93.73 96.93 95.19 96.41 7,111,389 +3.26(+3.50%)
Feb 24, 2022 92.68 93.31 91.01 93.15 7,632,708 -1.36(-1.44%)
Feb 23, 2022 94.78 95.65 93.22 94.51 5,354,230 +0.30(+0.31%)
Feb 22, 2022 94.43 95.00 93.39 94.21 5,167,376 -0.19(-0.21%)
Feb 18, 2022 94.40 0 -0.16(-0.17%)
Feb 17, 2022 95.81 96.08 94.34 94.56 5,014,322 -1.52(-1.58%)
Feb 16, 2022 95.25 96.35 95.05 96.08 6,083,676 +0.90(+0.94%)
Feb 15, 2022 96.00 96.61 94.77 95.18 4,806,170 -0.03(-0.03%)
Feb 14, 2022 96.20 96.27 94.31 95.21 8,241,403 -1.15(-1.19%)
Feb 11, 2022 97.51 98.11 96.21 96.35 6,407,830 -1.00(-1.03%)
Feb 10, 2022 96.69 98.57 96.56 97.35 9,309,248 +0.49(+0.51%)
Feb 09, 2022 98.41 100.08 96.25 96.86 16,517,021 -5.58(-5.45%)
Feb 08, 2022 100.65 102.83 100.64 102.44 8,420,085 +1.31(+1.30%)
Feb 07, 2022 100.75 101.51 99.75 101.13 5,899,767 +0.85(+0.85%)
Feb 04, 2022 99.44 101.23 99.04 100.28 5,920,938 -0.21(-0.21%)
Feb 03, 2022 101.63 100.50 7,154,084 -0.17(-0.16%)
Feb 02, 2022 97.81 100.81 97.64 100.66 9,491,533 +2.43(+2.47%)
Feb 01, 2022 98.23 99.07 97.25 98.23 7,615,363 -0.22(-0.23%)
Jan 31, 2022 100.03 97.45 98.45 9,238,392 -2.55(-2.53%)
Jan 28, 2022 98.61 101.07 98.13 101.00 11,187,884 +2.29(+2.32%)
Jan 27, 2022 97.41 99.47 97.06 98.71 13,398,758 +1.78(+1.84%)
Jan 26, 2022 95.76 97.35 95.43 96.93 11,712,999 +1.63(+1.71%)
Jan 25, 2022 94.72 95.59 93.27 95.30 8,083,602 -0.38(-0.40%)
Jan 24, 2022 93.27 96.20 92.15 95.68 14,895,567 +1.80(+1.92%)
Jan 21, 2022 95.14 95.60 93.36 93.88 8,463,037 -0.77(-0.81%)
Jan 20, 2022 94.89 96.03 94.51 94.64 7,242,144 -0.47(-0.50%)
Jan 19, 2022 96.49 97.24 95.09 95.12 7,924,641 -0.97(-1.01%)
Jan 18, 2022 97.28 97.59 95.64 96.09 8,819,928 -1.57(-1.61%)
Jan 14, 2022 97.66 0 +0.81(+0.84%)
Jan 13, 2022 96.77 97.43 95.78 96.85 7,080,831 -0.40(-0.42%)
Jan 12, 2022 96.97 97.87 96.62 97.26 5,366,337 -0.24(-0.25%)
Jan 11, 2022 97.52 98.62 96.78 97.50 9,451,577 +0.90(+0.93%)
Jan 10, 2022 95.81 96.74 94.88 96.60 6,640,310 +0.80(+0.84%)
Jan 07, 2022 94.20 96.35 93.17 95.80 7,463,793 +1.47(+1.56%)
Jan 06, 2022 96.88 97.22 94.16 94.32 10,709,107 -2.96(-3.04%)
Jan 05, 2022 95.92 97.92 95.92 97.29 7,568,027 +1.40(+1.46%)
Jan 04, 2022 96.03 96.94 95.44 95.89 6,623,536 +0.12(+0.12%)
Jan 03, 2022 94.53 95.93 94.06 95.77 5,384,970 +0.92(+0.97%)
Dec 31, 2021 95.14 95.40 94.82 94.85 3,536,502 -0.48(-0.50%)
Dec 30, 2021 95.61 96.14 95.12 95.33 2,702,182 -0.02(-0.02%)
Dec 29, 2021 94.79 95.47 94.73 95.35 3,026,339 +0.86(+0.90%)
Dec 28, 2021 94.24 94.93 94.11 94.49 2,971,875 +0.34(+0.36%)
Dec 27, 2021 93.56 94.17 93.38 94.15 2,824,243 +1.00(+1.08%)
Dec 23, 2021 92.93 93.66 92.93 93.15 3,383,835 +0.38(+0.41%)
Dec 22, 2021 92.64 93.16 91.97 92.77 4,914,588 +0.10(+0.11%)
Dec 21, 2021 92.67 93.26 92.33 92.67 5,481,665 +0.43(+0.47%)
Dec 20, 2021 91.86 92.38 90.69 92.24 5,691,726 -0.04(-0.04%)
Dec 17, 2021 93.21 93.45 91.29 92.27 10,237,780 -0.79(-0.85%)
Dec 16, 2021 92.42 93.98 92.16 93.06 8,005,083 +0.62(+0.67%)
Dec 15, 2021 90.82 92.53 90.42 92.45 7,670,064 +1.63(+1.79%)
Dec 14, 2021 91.46 92.84 90.68 90.82 6,832,935 -0.11(-0.12%)
Dec 13, 2021 91.01 91.33 90.03 90.93 5,422,599 +0.04(+0.04%)
Dec 10, 2021 89.83 91.14 89.23 90.90 10,024,999 +1.43(+1.59%)
Dec 09, 2021 87.21 89.89 86.60 89.47 15,323,933 +3.87(+4.52%)
Dec 08, 2021 85.81 86.69 85.04 85.60 6,272,275 +0.16(+0.18%)
Dec 07, 2021 85.52 85.92 85.18 85.44 4,375,668 +0.26(+0.30%)
Dec 06, 2021 84.25 85.91 84.21 85.19 6,567,707 +1.64(+1.96%)
Dec 03, 2021 83.34 84.21 82.85 83.55 6,189,631 +0.81(+0.98%)
Dec 02, 2021 81.95 83.83 81.65 82.74 6,515,139 +1.11(+1.36%)
Dec 01, 2021 82.91 83.72 81.62 81.63 6,769,283 -0.26(-0.31%)
Nov 30, 2021 83.92 84.28 81.75 81.88 9,844,019 -2.72(-3.22%)
Nov 29, 2021 84.58 85.25 83.75 84.61 5,672,104 +0.46(+0.55%)
Nov 26, 2021 84.10 84.82 83.58 84.15 4,612,626 -1.04(-1.22%)
Nov 24, 2021 85.76 86.28 84.79 85.19 6,644,792 -0.91(-1.06%)
Nov 23, 2021 85.61 86.84 84.77 86.10 7,206,451 +0.60(+0.70%)
Nov 22, 2021 85.60 86.85 85.46 85.50 4,714,726 -0.16(-0.18%)
Nov 19, 2021 87.40 87.76 84.88 85.65 7,011,539 -2.00(-2.29%)
Nov 18, 2021 85.56 87.97 87.57 87.66 9,375,110 +2.40(+2.81%)
Nov 17, 2021 85.17 85.56 84.66 85.26 4,218,029 -0.15(-0.17%)
Nov 16, 2021 86.36 86.58 85.34 85.41 4,374,681 -0.55(-0.64%)
Nov 15, 2021 86.53 86.70 85.90 85.96 3,916,584 -0.49(-0.56%)
Nov 12, 2021 86.96 87.66 85.83 86.45 4,124,872 -0.17(-0.20%)
Nov 11, 2021 85.21 86.91 85.08 86.62 4,647,440 +1.15(+1.34%)
Nov 10, 2021 85.77 85.47 5,401,823 +0.18(+0.22%)
Nov 09, 2021 86.32 86.40 85.10 85.29 4,835,982 -0.92(-1.07%)
Nov 08, 2021 86.43 86.97 85.89 86.21 4,329,932 -0.02(-0.02%)
Nov 05, 2021 87.05 88.16 85.51 86.22 8,089,023 -0.65(-0.75%)
Nov 04, 2021 88.52 88.54 86.46 86.88 8,067,187 -1.70(-1.92%)
Nov 03, 2021 85.06 88.79 84.77 88.58 18,417,758 +4.77(+5.69%)
Nov 02, 2021 83.59 84.08 82.93 83.81 7,556,007 +0.46(+0.55%)
Nov 01, 2021 82.54 83.78 83.42 83.35 8,353,387 +1.26(+1.53%)
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%)
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.