CVS Health Corp (NY: CVS )

102.49 -0.04 (-0.04%)
Streaming Delayed Price Updated: 3:03 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 96.43 97.25 94.70 94.80 5,427,588 -1.60(-1.66%)
Sep 29, 2022 97.42 97.62 95.53 96.40 5,215,747 -1.17(-1.20%)
Sep 28, 2022 97.46 98.23 96.32 97.57 4,329,349 +0.94(+0.98%)
Sep 27, 2022 97.51 98.71 96.29 96.63 4,634,442 -0.53(-0.54%)
Sep 26, 2022 97.00 97.76 96.28 97.15 5,137,480 -0.61(-0.62%)
Sep 23, 2022 98.88 98.91 96.37 97.76 4,675,099 -1.47(-1.48%)
Sep 22, 2022 99.20 100.32 98.33 99.23 4,540,458 +0.06(+0.06%)
Sep 21, 2022 101.33 102.34 99.15 99.17 3,793,670 -1.56(-1.55%)
Sep 20, 2022 100.86 101.38 99.73 100.73 3,885,279 -0.77(-0.75%)
Sep 19, 2022 100.45 101.56 99.70 101.50 4,125,336 +0.05(+0.05%)
Sep 16, 2022 101.53 101.84 100.37 101.45 8,663,671 -0.25(-0.24%)
Sep 15, 2022 101.51 102.80 101.23 101.70 5,589,981 +1.25(+1.25%)
Sep 14, 2022 100.45 101.18 99.60 100.44 4,714,338 +0.60(+0.60%)
Sep 13, 2022 101.38 102.03 99.59 99.85 3,522,234 -2.57(-2.51%)
Sep 12, 2022 102.01 102.97 101.78 102.42 3,731,668 +0.88(+0.87%)
Sep 09, 2022 101.89 102.23 101.32 101.54 3,912,087 -0.11(-0.11%)
Sep 08, 2022 99.90 101.76 99.48 101.65 5,478,403 +1.57(+1.57%)
Sep 07, 2022 97.94 100.50 97.91 100.08 4,711,534 +1.94(+1.98%)
Sep 06, 2022 99.13 99.46 97.19 98.14 5,839,188 -0.71(-0.71%)
Sep 02, 2022 99.55 100.71 98.43 98.84 5,568,978 -0.49(-0.49%)
Sep 01, 2022 97.41 99.38 97.16 99.33 4,010,792 +1.77(+1.81%)
Aug 31, 2022 98.43 99.21 97.50 97.56 6,182,846 -0.65(-0.66%)
Aug 30, 2022 99.70 99.94 97.96 98.21 4,926,273 -1.52(-1.52%)
Aug 29, 2022 98.88 100.30 98.32 99.73 3,016,937 +0.27(+0.27%)
Aug 26, 2022 101.59 101.89 99.38 99.46 2,870,411 -2.08(-2.05%)
Aug 25, 2022 100.55 101.57 100.02 101.54 3,966,049 +0.87(+0.86%)
Aug 24, 2022 100.14 100.79 99.61 100.67 5,170,998 +0.15(+0.15%)
Aug 23, 2022 101.35 101.35 100.36 100.52 2,926,839 -1.20(-1.18%)
Aug 22, 2022 102.45 102.88 101.01 101.73 5,132,595 -1.70(-1.64%)
Aug 19, 2022 103.09 103.99 102.30 103.43 5,145,319 +0.41(+0.40%)
Aug 18, 2022 104.05 104.26 102.11 103.02 6,214,082 -1.27(-1.22%)
Aug 17, 2022 104.89 105.87 104.15 104.29 3,888,912 -1.50(-1.42%)
Aug 16, 2022 105.59 106.62 105.38 105.79 3,418,816 +0.16(+0.15%)
Aug 15, 2022 105.35 106.04 104.26 105.63 2,910,176 -0.12(-0.11%)
Aug 12, 2022 104.37 106.23 104.25 105.75 5,094,959 +2.13(+2.05%)
Aug 11, 2022 103.30 104.85 103.26 103.62 4,029,328 +0.20(+0.19%)
Aug 10, 2022 103.90 103.93 102.85 103.43 4,228,581 +0.36(+0.35%)
Aug 09, 2022 102.26 103.71 101.83 103.07 5,159,782 +1.68(+1.66%)
Aug 08, 2022 101.69 102.14 100.93 101.39 4,216,539 -0.26(-0.25%)
Aug 05, 2022 100.90 102.93 100.90 101.65 4,311,350 +0.39(+0.38%)
Aug 04, 2022 101.55 103.78 101.11 101.26 7,548,022 +0.49(+0.48%)
Aug 03, 2022 97.46 101.27 97.13 100.77 11,742,471 +5.97(+6.30%)
Aug 02, 2022 95.63 95.94 94.53 94.80 4,130,387 -0.65(-0.68%)
Aug 01, 2022 94.43 95.98 94.27 95.44 4,027,962 +0.34(+0.36%)
Jul 29, 2022 95.12 95.52 94.60 95.11 5,770,210 +0.15(+0.16%)
Jul 28, 2022 95.18 95.61 94.03 94.96 4,836,403 -0.34(-0.35%)
Jul 27, 2022 94.62 95.64 93.60 95.29 3,166,461 +0.56(+0.59%)
Jul 26, 2022 94.01 95.03 93.95 94.74 4,450,490 +0.82(+0.87%)
Jul 25, 2022 93.71 95.15 93.58 93.92 4,780,950 +0.43(+0.46%)
Jul 22, 2022 93.57 93.86 92.63 93.50 4,511,700 +0.86(+0.93%)
Jul 21, 2022 91.96 92.89 91.45 92.63 7,024,470 -1.40(-1.49%)
Jul 20, 2022 95.27 95.38 93.24 94.03 4,201,997 -1.62(-1.69%)
Jul 19, 2022 94.26 95.99 94.09 95.65 6,808,884 +2.47(+2.65%)
Jul 18, 2022 94.56 94.56 92.89 93.18 4,952,849 -1.07(-1.13%)
Jul 15, 2022 93.20 94.69 92.59 94.25 4,362,235 +2.51(+2.74%)
Jul 14, 2022 90.54 91.89 89.92 91.74 3,759,237 -0.61(-0.66%)
Jul 13, 2022 93.03 93.78 91.98 92.35 3,885,239 -1.51(-1.61%)
Jul 12, 2022 93.30 95.21 93.15 93.86 5,668,303 +0.27(+0.29%)
Jul 11, 2022 92.61 94.24 92.61 93.60 3,294,872 +0.52(+0.56%)
Jul 08, 2022 92.58 94.28 92.50 93.07 3,506,159 +0.44(+0.48%)
Jul 07, 2022 92.57 93.35 92.21 92.63 3,578,032 +0.53(+0.58%)
Jul 06, 2022 91.23 92.71 91.17 92.10 3,183,492 +0.65(+0.71%)
Jul 05, 2022 91.72 92.11 89.52 91.44 4,855,172 -1.39(-1.50%)
Jul 01, 2022 91.72 92.99 90.47 92.84 5,287,775 +1.27(+1.38%)
Jun 30, 2022 91.69 92.26 90.92 91.57 6,411,527 -0.68(-0.74%)
Jun 29, 2022 92.39 93.14 92.02 92.25 3,668,517 +0.15(+0.16%)
Jun 28, 2022 93.81 94.82 91.85 92.11 4,958,430 -1.32(-1.42%)
Jun 27, 2022 93.39 93.87 92.99 93.43 4,742,967 +0.02(+0.02%)
Jun 24, 2022 91.95 93.67 91.23 93.41 6,178,955 +2.12(+2.33%)
Jun 23, 2022 90.44 91.87 90.24 91.28 4,720,830 +1.07(+1.18%)
Jun 22, 2022 89.56 91.79 89.24 90.22 4,714,037 +0.21(+0.23%)
Jun 21, 2022 89.38 90.66 88.34 90.01 5,061,315 +2.39(+2.73%)
Jun 17, 2022 89.19 90.01 87.38 87.62 8,493,601 -1.18(-1.32%)
Jun 16, 2022 88.98 89.54 88.04 88.79 5,984,431 -1.58(-1.75%)
Jun 15, 2022 89.84 91.16 89.08 90.38 4,226,791 +0.80(+0.89%)
Jun 14, 2022 90.03 90.87 88.94 89.58 4,845,495 -0.25(-0.28%)
Jun 13, 2022 90.60 91.80 89.38 89.82 4,813,492 -2.25(-2.45%)
Jun 10, 2022 90.44 92.91 90.28 92.08 4,542,095 +0.42(+0.46%)
Jun 09, 2022 92.73 93.56 91.63 91.65 4,202,915 -1.13(-1.21%)
Jun 08, 2022 94.15 94.17 92.41 92.78 3,823,031 -2.02(-2.13%)
Jun 07, 2022 93.56 95.01 93.10 94.79 4,910,165 +0.20(+0.21%)
Jun 06, 2022 94.19 95.18 93.50 94.60 3,971,775 +0.81(+0.86%)
Jun 03, 2022 95.78 96.00 93.60 93.79 4,399,675 -2.30(-2.40%)
Jun 02, 2022 95.49 96.14 93.42 96.09 4,225,302 +0.68(+0.71%)
Jun 01, 2022 96.24 96.62 94.05 95.41 4,464,950 -0.21(-0.22%)
May 31, 2022 96.35 97.01 95.29 95.61 9,374,363 -1.28(-1.33%)
May 27, 2022 95.32 96.95 94.64 96.90 4,369,335 +0.25(+0.26%)
May 26, 2022 96.69 97.71 96.48 96.65 4,835,613 +0.64(+0.67%)
May 25, 2022 95.91 96.89 95.40 96.01 3,646,456 +0.69(+0.73%)
May 24, 2022 94.97 95.87 93.68 95.32 4,006,243 +0.87(+0.92%)
May 23, 2022 94.87 95.93 93.86 94.45 6,209,232 +0.63(+0.67%)
May 20, 2022 92.18 94.11 91.65 93.81 5,157,581 +1.77(+1.92%)
May 19, 2022 91.94 92.58 90.40 92.05 7,083,137 -0.87(-0.94%)
May 18, 2022 97.27 97.27 91.84 92.92 8,343,564 -5.30(-5.39%)
May 17, 2022 97.73 98.36 96.77 98.21 4,209,701 +0.82(+0.84%)
May 16, 2022 96.85 98.18 95.94 97.39 3,479,425 +1.06(+1.10%)
May 13, 2022 97.25 97.46 95.45 96.33 4,555,942 -0.76(-0.78%)
May 12, 2022 96.30 97.11 95.16 97.10 4,977,502 +0.26(+0.27%)
May 11, 2022 97.09 98.70 96.73 96.84 4,723,678 -0.17(-0.17%)
May 10, 2022 98.24 98.92 96.57 97.01 5,283,764 -0.69(-0.71%)
May 09, 2022 98.41 98.97 97.21 97.70 7,232,215 -1.81(-1.82%)
May 06, 2022 96.17 99.74 96.17 99.51 8,318,145 +2.93(+3.03%)
May 05, 2022 99.43 99.43 95.38 96.58 8,334,576 -2.81(-2.82%)
May 04, 2022 95.64 100.02 94.41 99.39 9,471,054 +4.54(+4.78%)
May 03, 2022 95.97 96.58 94.80 94.85 5,962,124 -0.51(-0.54%)
May 02, 2022 95.32 96.17 93.90 95.37 6,597,462 +0.37(+0.38%)
Apr 29, 2022 99.10 99.26 94.76 95.00 8,909,436 -4.66(-4.68%)
Apr 28, 2022 100.55 101.39 99.19 99.67 5,977,682 +0.00(+0.00%)
Apr 27, 2022 100.02 101.13 98.57 99.67 4,787,071 -0.57(-0.57%)
Apr 26, 2022 99.92 101.70 99.85 100.24 3,975,587 -0.34(-0.33%)
Apr 25, 2022 100.64 101.19 98.04 100.58 5,016,459 +0.09(+0.09%)
Apr 22, 2022 103.05 103.08 100.38 100.49 5,847,953 -3.46(-3.33%)
Apr 21, 2022 104.85 105.15 103.64 103.94 3,426,139 -0.90(-0.86%)
Apr 20, 2022 103.13 105.79 102.82 104.84 5,726,477 +2.73(+2.68%)
Apr 19, 2022 101.86 102.65 101.22 102.11 3,677,032 +0.43(+0.43%)
Apr 18, 2022 101.64 102.73 101.25 101.68 3,054,865 -0.26(-0.25%)
Apr 14, 2022 103.54 103.97 101.86 101.93 5,222,825 -1.28(-1.24%)
Apr 13, 2022 102.64 104.02 101.46 103.21 3,832,890 +0.33(+0.32%)
Apr 12, 2022 102.64 103.26 102.01 102.88 4,198,185 +0.19(+0.18%)
Apr 11, 2022 104.57 105.92 102.42 102.69 6,477,019 -2.12(-2.03%)
Apr 08, 2022 102.64 105.71 101.82 104.81 7,889,016 +2.95(+2.90%)
Apr 07, 2022 100.24 102.24 99.56 101.86 5,829,932 +1.52(+1.52%)
Apr 06, 2022 98.29 100.56 98.01 100.34 6,702,766 +2.56(+2.61%)
Apr 05, 2022 97.67 99.57 97.51 97.78 7,246,499 -0.53(-0.54%)
Apr 04, 2022 98.80 98.85 97.00 98.32 7,073,520 -1.07(-1.08%)
Apr 01, 2022 99.51 100.47 98.61 99.39 6,453,189 -0.12(-0.12%)
Mar 31, 2022 100.28 101.04 99.48 99.51 8,666,777 -2.30(-2.26%)
Mar 30, 2022 102.35 103.58 100.60 101.81 8,108,069 -1.11(-1.08%)
Mar 29, 2022 104.99 105.48 102.16 102.92 8,659,093 -3.30(-3.11%)
Mar 28, 2022 106.18 106.43 105.12 106.22 3,839,258 -0.51(-0.48%)
Mar 25, 2022 105.94 107.03 105.53 106.73 3,853,771 +0.50(+0.47%)
Mar 24, 2022 104.61 106.25 104.27 106.23 3,679,824 +1.82(+1.74%)
Mar 23, 2022 105.67 105.95 104.36 104.41 3,236,950 -1.01(-0.96%)
Mar 22, 2022 106.18 106.38 104.54 105.42 3,381,747 -0.16(-0.15%)
Mar 21, 2022 105.97 107.84 105.07 105.58 4,753,836 +0.09(+0.08%)
Mar 18, 2022 106.67 106.79 104.75 105.49 7,252,622 -1.24(-1.16%)
Mar 17, 2022 104.85 106.81 103.93 106.73 5,678,743 +1.43(+1.35%)
Mar 16, 2022 105.20 105.52 103.72 105.31 5,271,964 +0.13(+0.12%)
Mar 15, 2022 103.23 105.64 102.83 105.18 6,962,144 +2.45(+2.38%)
Mar 14, 2022 102.18 102.83 99.39 102.73 5,848,966 +1.00(+0.99%)
Mar 11, 2022 102.42 103.41 101.65 101.73 4,881,234 -0.60(-0.59%)
Mar 10, 2022 101.36 102.50 100.84 102.33 3,656,595 +0.47(+0.46%)
Mar 09, 2022 102.78 103.17 100.65 101.86 5,021,550 +1.22(+1.21%)
Mar 08, 2022 103.30 104.09 100.52 100.64 6,917,207 -2.16(-2.10%)
Mar 07, 2022 102.73 105.01 101.99 102.80 6,533,338 -0.62(-0.60%)
Mar 04, 2022 100.98 103.51 100.35 103.42 5,439,591 +0.64(+0.62%)
Mar 03, 2022 102.73 103.92 101.74 102.78 5,838,817 +0.11(+0.11%)
Mar 02, 2022 101.28 103.26 100.23 102.67 5,118,147 +2.34(+2.33%)
Mar 01, 2022 101.47 101.76 99.26 100.33 5,739,577 -1.57(-1.54%)
Feb 28, 2022 99.58 101.98 99.58 101.90 6,792,171 -0.64(-0.62%)
Feb 25, 2022 99.69 103.09 101.25 102.54 6,686,008 +3.47(+3.50%)
Feb 24, 2022 98.57 99.25 96.80 99.07 7,176,144 -1.45(-1.44%)
Feb 23, 2022 100.81 101.74 99.15 100.52 5,033,957 +0.31(+0.31%)
Feb 22, 2022 100.44 101.05 99.33 100.20 4,858,280 -0.21(-0.21%)
Feb 18, 2022 100.41 0 -0.17(-0.17%)
Feb 17, 2022 101.90 102.19 100.34 100.58 4,714,381 -1.61(-1.58%)
Feb 16, 2022 101.31 102.48 101.10 102.19 5,719,770 +0.95(+0.94%)
Feb 15, 2022 102.11 102.76 100.80 101.24 4,518,680 -0.03(-0.03%)
Feb 14, 2022 102.32 102.40 100.31 101.27 7,748,429 -1.22(-1.19%)
Feb 11, 2022 103.71 104.35 102.33 102.48 6,024,534 -1.06(-1.03%)
Feb 10, 2022 102.84 104.84 102.70 103.55 8,752,398 +0.52(+0.51%)
Feb 09, 2022 104.67 106.45 102.38 103.03 15,529,025 -5.94(-5.45%)
Feb 08, 2022 107.06 109.38 107.05 108.96 7,916,422 +1.40(+1.30%)
Feb 07, 2022 107.15 107.97 106.09 107.57 5,546,862 +0.90(+0.85%)
Feb 04, 2022 105.77 107.67 105.34 106.66 5,566,766 -0.23(-0.21%)
Feb 03, 2022 108.10 106.89 6,726,149 -0.18(-0.17%)
Feb 02, 2022 104.04 107.22 103.85 107.07 8,923,779 +2.59(+2.48%)
Feb 01, 2022 104.48 105.38 103.44 104.48 7,159,836 -0.24(-0.23%)
Jan 31, 2022 106.40 103.65 104.72 8,685,781 -2.71(-2.53%)
Jan 28, 2022 104.88 107.50 104.37 107.43 10,518,660 +2.44(+2.32%)
Jan 27, 2022 103.61 105.80 103.23 104.99 12,597,286 +1.90(+1.84%)
Jan 26, 2022 101.86 103.55 101.50 103.09 11,012,364 +1.73(+1.71%)
Jan 25, 2022 100.74 101.67 99.20 101.36 7,600,067 -0.40(-0.40%)
Jan 24, 2022 99.20 102.32 98.01 101.77 14,004,561 +1.92(+1.92%)
Jan 21, 2022 101.20 101.68 99.30 99.85 7,956,804 -0.82(-0.81%)
Jan 20, 2022 100.93 102.14 100.52 100.67 6,808,942 -0.50(-0.50%)
Jan 19, 2022 102.63 103.43 101.14 101.17 7,450,614 -1.04(-1.01%)
Jan 18, 2022 103.47 103.80 101.72 102.20 8,292,347 -1.67(-1.61%)
Jan 14, 2022 103.88 0 +0.86(+0.84%)
Jan 13, 2022 102.93 103.63 101.88 103.02 6,657,278 -0.43(-0.42%)
Jan 12, 2022 103.14 104.10 102.77 103.44 5,045,340 -0.26(-0.25%)
Jan 11, 2022 103.73 104.89 102.94 103.70 8,886,213 +0.96(+0.93%)
Jan 10, 2022 101.91 102.90 100.91 102.74 6,243,107 +0.85(+0.83%)
Jan 07, 2022 100.19 102.48 99.09 101.89 7,017,333 +1.57(+1.56%)
Jan 06, 2022 103.04 103.40 100.15 100.33 10,068,522 -3.15(-3.04%)
Jan 05, 2022 102.02 104.15 102.02 103.47 7,115,331 +1.49(+1.46%)
Jan 04, 2022 102.14 103.11 101.51 101.99 6,227,336 +0.13(+0.12%)
Jan 03, 2022 100.54 102.04 100.04 101.86 5,062,858 +0.98(+0.97%)
Dec 31, 2021 101.20 101.47 100.85 100.88 3,324,960 -0.51(-0.50%)
Dec 30, 2021 101.69 102.25 101.17 101.39 2,540,546 -0.02(-0.02%)
Dec 29, 2021 100.83 101.55 100.76 101.41 2,845,313 +0.91(+0.90%)
Dec 28, 2021 100.24 100.97 100.10 100.50 2,794,107 +0.36(+0.36%)
Dec 27, 2021 99.51 100.16 99.32 100.14 2,655,305 +1.07(+1.08%)
Dec 23, 2021 98.84 99.62 98.84 99.07 3,181,425 +0.40(+0.41%)
Dec 22, 2021 98.54 99.08 97.82 98.67 4,620,613 +0.11(+0.11%)
Dec 21, 2021 98.57 99.20 98.20 98.57 5,153,769 +0.46(+0.47%)
Dec 20, 2021 97.70 98.25 96.46 98.11 5,351,264 -0.04(-0.04%)
Dec 17, 2021 99.14 99.40 97.10 98.15 9,625,388 -0.84(-0.85%)
Dec 16, 2021 98.30 99.96 98.03 98.99 7,526,244 +0.66(+0.67%)
Dec 15, 2021 96.60 98.42 96.17 98.33 7,211,265 +1.73(+1.79%)
Dec 14, 2021 97.27 98.74 96.45 96.60 6,424,210 -0.12(-0.12%)
Dec 13, 2021 96.80 97.14 95.76 96.72 5,098,236 +0.04(+0.04%)
Dec 10, 2021 95.54 96.94 94.91 96.68 9,425,335 +1.52(+1.59%)
Dec 09, 2021 92.76 95.61 92.11 95.16 14,407,303 +4.12(+4.52%)
Dec 08, 2021 91.27 92.20 90.45 91.05 5,897,087 +0.17(+0.18%)
Dec 07, 2021 90.96 91.39 90.60 90.88 4,113,929 +0.27(+0.30%)
Dec 06, 2021 89.61 91.38 89.57 90.61 6,174,847 +1.74(+1.96%)
Dec 03, 2021 88.64 89.57 88.12 88.86 5,819,387 +0.86(+0.98%)
Dec 02, 2021 87.16 89.17 86.85 88.00 6,125,424 +1.18(+1.36%)
Dec 01, 2021 88.19 89.05 86.81 86.82 6,364,366 -0.27(-0.31%)
Nov 30, 2021 89.26 89.64 86.95 87.09 9,255,180 -2.89(-3.22%)
Nov 29, 2021 89.96 90.67 89.08 89.99 5,332,816 +0.49(+0.55%)
Nov 26, 2021 89.45 90.21 88.89 89.50 4,336,713 -1.11(-1.22%)
Nov 24, 2021 91.21 91.77 90.18 90.61 6,247,321 -0.97(-1.06%)
Nov 23, 2021 91.06 92.37 90.17 91.57 6,775,384 +0.64(+0.70%)
Nov 22, 2021 91.05 92.37 90.90 90.94 4,432,706 -0.17(-0.18%)
Nov 19, 2021 92.96 93.34 90.28 91.10 6,592,130 -2.13(-2.29%)
Nov 18, 2021 91.01 93.57 93.14 93.24 8,814,320 +2.55(+2.81%)
Nov 17, 2021 90.59 91.01 90.05 90.68 3,965,719 -0.16(-0.17%)
Nov 16, 2021 91.86 92.09 90.77 90.84 4,113,001 -0.59(-0.64%)
Nov 15, 2021 92.03 92.22 91.37 91.43 3,682,306 -0.52(-0.56%)
Nov 12, 2021 92.49 93.24 91.29 91.94 3,878,135 -0.19(-0.20%)
Nov 11, 2021 90.63 92.44 90.50 92.13 4,369,445 +1.22(+1.34%)
Nov 10, 2021 91.23 90.91 5,078,703 +0.20(+0.22%)
Nov 09, 2021 91.81 91.90 90.52 90.71 4,546,709 -0.98(-1.07%)
Nov 08, 2021 91.93 92.50 91.36 91.69 4,070,929 -0.02(-0.02%)
Nov 05, 2021 92.59 93.76 90.95 91.71 7,605,163 -0.69(-0.75%)
Nov 04, 2021 94.16 94.17 91.96 92.40 7,584,633 -1.81(-1.92%)
Nov 03, 2021 90.47 94.44 90.17 94.21 17,316,064 +5.08(+5.69%)
Nov 02, 2021 88.91 89.43 88.21 89.14 7,104,030 +0.49(+0.55%)
Nov 01, 2021 87.79 89.11 88.73 88.65 7,853,714 +1.34(+1.53%)
Oct 29, 2021 86.32 87.55 86.12 87.31 5,456,022 +0.65(+0.74%)
Oct 28, 2021 86.45 86.88 85.96 86.66 4,495,187 +0.52(+0.60%)
Oct 27, 2021 86.58 86.82 85.76 86.15 5,329,100 -0.23(-0.26%)
Oct 26, 2021 86.05 86.68 86.37 6,357,019 +0.63(+0.73%)
Oct 25, 2021 85.78 86.06 85.10 85.74 5,903,925 +0.16(+0.18%)
Oct 22, 2021 84.57 85.66 84.57 85.59 5,149,896 +0.65(+0.76%)
Oct 21, 2021 83.95 84.97 83.85 84.94 5,467,965 +0.79(+0.94%)
Oct 20, 2021 82.74 84.42 82.64 84.15 5,165,517 +1.61(+1.96%)
Oct 19, 2021 82.61 82.94 82.27 82.54 3,941,380 +0.40(+0.49%)
Oct 18, 2021 83.37 83.37 81.78 82.14 4,958,278 -1.32(-1.58%)
Oct 15, 2021 82.67 83.90 82.59 83.46 5,604,404 +1.24(+1.51%)
Oct 14, 2021 82.00 83.08 80.62 82.22 7,492,279 +1.36(+1.68%)
Oct 13, 2021 81.26 81.29 79.92 80.85 4,383,494 -0.61(-0.75%)
Oct 12, 2021 81.93 82.32 81.24 81.47 2,999,018 -0.48(-0.58%)
Oct 11, 2021 82.27 82.95 82.27 81.94 3,376,966 -0.09(-0.11%)
Oct 08, 2021 82.16 82.39 81.54 82.03 3,075,961 +0.17(+0.20%)
Oct 07, 2021 81.05 82.31 81.05 81.87 4,382,193 +1.02(+1.26%)
Oct 06, 2021 80.70 81.14 79.51 80.85 5,353,634 -0.48(-0.59%)
Oct 05, 2021 81.64 82.53 81.17 81.32 4,986,810 -0.17(-0.20%)
Oct 04, 2021 81.67 83.09 80.81 81.49 4,904,032 -0.25(-0.31%)
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.