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: 4:10 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 (%)
Jan 31, 2023 82.83 83.78 82.43 83.52 8,650,623 +1.11(+1.34%)
Jan 30, 2023 83.20 83.68 82.35 82.41 9,017,758 -0.69(-0.83%)
Jan 27, 2023 83.07 83.42 82.36 83.10 7,902,353 +0.11(+0.14%)
Jan 26, 2023 81.85 83.08 81.44 82.99 9,784,462 +1.81(+2.23%)
Jan 25, 2023 80.84 81.42 80.30 81.18 19,423,710 -0.26(-0.31%)
Jan 24, 2023 82.12 82.55 81.34 81.43 15,815,230 -1.12(-1.35%)
Jan 23, 2023 82.36 82.79 82.12 82.55 15,544,747 +0.19(+0.23%)
Jan 20, 2023 82.82 82.82 82.12 82.36 13,751,122 -0.45(-0.55%)
Jan 19, 2023 83.03 83.60 82.41 82.82 12,072,976 -0.11(-0.13%)
Jan 18, 2023 84.23 84.38 82.76 82.92 10,096,731 -1.10(-1.31%)
Jan 17, 2023 84.71 85.14 83.78 84.02 13,137,434 -0.52(-0.61%)
Jan 13, 2023 83.39 84.99 83.22 84.54 10,859,144 +0.70(+0.83%)
Jan 12, 2023 84.42 84.59 83.70 83.85 11,128,933 -0.54(-0.64%)
Jan 11, 2023 86.08 86.21 84.01 84.38 10,867,954 -0.85(-0.99%)
Jan 10, 2023 85.42 85.90 83.21 85.23 11,516,666 -0.79(-0.92%)
Jan 09, 2023 86.63 87.67 85.95 86.02 11,072,120 -0.10(-0.12%)
Jan 06, 2023 85.87 86.43 85.54 86.12 9,527,695 +1.08(+1.27%)
Jan 05, 2023 86.22 86.65 85.02 85.04 8,978,259 -1.44(-1.66%)
Jan 04, 2023 87.70 87.82 86.17 86.48 7,796,800 -0.87(-1.00%)
Jan 03, 2023 86.23 87.48 85.59 87.35 6,821,558 -0.26(-0.30%)
Dec 30, 2022 87.67 87.86 86.96 87.62 3,795,576 -0.24(-0.28%)
Dec 29, 2022 87.63 88.14 87.36 87.86 3,506,940 +0.65(+0.74%)
Dec 28, 2022 87.81 88.09 87.04 87.21 4,047,293 -0.24(-0.28%)
Dec 27, 2022 87.54 87.74 86.62 87.46 4,230,482 -0.51(-0.58%)
Dec 23, 2022 87.73 88.57 87.50 87.96 7,771,989 +0.15(+0.17%)
Dec 22, 2022 87.93 88.41 86.91 87.81 5,726,701 -0.68(-0.76%)
Dec 21, 2022 89.87 89.90 87.45 88.49 6,677,568 -0.83(-0.93%)
Dec 20, 2022 89.20 89.69 88.51 89.32 5,638,526 -0.05(-0.05%)
Dec 19, 2022 89.67 90.55 89.01 89.36 5,487,357 -0.38(-0.42%)
Dec 16, 2022 90.76 90.97 88.89 89.74 11,834,610 -2.02(-2.20%)
Dec 15, 2022 93.44 93.67 91.29 91.76 7,523,654 -2.90(-3.06%)
Dec 14, 2022 95.32 95.79 93.56 94.66 5,455,866 -0.48(-0.50%)
Dec 13, 2022 98.34 98.56 94.76 95.14 6,447,201 -2.44(-2.51%)
Dec 12, 2022 95.58 97.58 95.58 97.58 5,024,775 +2.01(+2.11%)
Dec 09, 2022 96.06 96.55 95.46 95.57 4,661,862 -0.83(-0.86%)
Dec 08, 2022 96.37 97.59 96.16 96.40 4,321,992 +0.24(+0.24%)
Dec 07, 2022 95.30 96.21 95.28 96.16 5,131,416 +1.02(+1.08%)
Dec 06, 2022 95.75 96.58 94.53 95.14 4,318,502 -0.77(-0.80%)
Dec 05, 2022 95.79 96.69 95.64 95.91 3,877,206 -0.54(-0.56%)
Dec 02, 2022 95.12 96.60 95.04 96.44 4,764,085 +0.87(+0.91%)
Dec 01, 2022 96.08 96.46 94.92 95.57 5,368,755 -0.22(-0.23%)
Nov 30, 2022 94.45 95.93 93.83 95.79 8,357,391 +0.94(+0.99%)
Nov 29, 2022 94.20 95.04 94.12 94.85 3,647,028 +0.44(+0.47%)
Nov 28, 2022 94.69 95.99 94.08 94.40 4,876,805 -0.80(-0.84%)
Nov 25, 2022 94.59 95.48 94.20 95.20 2,645,676 +1.13(+1.20%)
Nov 23, 2022 93.80 94.59 93.74 94.07 3,573,366 +0.52(+0.55%)
Nov 22, 2022 93.13 93.91 92.66 93.56 5,215,570 +1.52(+1.65%)
Nov 21, 2022 91.43 92.39 91.43 92.03 5,126,996 +0.51(+0.55%)
Nov 18, 2022 89.88 91.66 89.88 91.53 7,758,284 +2.28(+2.55%)
Nov 17, 2022 90.00 90.63 89.07 89.25 6,840,138 -1.10(-1.22%)
Nov 16, 2022 92.02 93.04 90.09 90.35 7,381,294 -1.53(-1.67%)
Nov 15, 2022 91.95 92.77 91.34 91.88 6,986,941 +0.53(+0.58%)
Nov 14, 2022 92.03 92.95 91.33 91.36 5,337,448 -0.36(-0.39%)
Nov 11, 2022 93.78 93.99 89.36 91.71 9,758,846 -2.22(-2.36%)
Nov 10, 2022 95.79 95.80 92.49 93.93 6,708,378 +0.33(+0.35%)
Nov 09, 2022 95.57 95.87 93.50 93.60 5,370,519 -1.96(-2.06%)
Nov 08, 2022 95.33 96.62 94.96 95.57 6,009,531 +0.44(+0.46%)
Nov 07, 2022 93.45 95.37 93.39 95.13 5,951,440 +1.52(+1.63%)
Nov 04, 2022 92.69 93.88 91.93 93.60 10,015,104 +1.65(+1.80%)
Nov 03, 2022 90.49 92.57 89.54 91.95 8,940,661 +0.94(+1.03%)
Nov 02, 2022 90.74 91.01 16,489,054 +2.05(+2.30%)
Nov 01, 2022 88.95 89.42 87.93 88.96 7,452,637 -0.08(-0.08%)
Oct 31, 2022 88.13 90.14 87.31 89.04 7,872,238 +0.48(+0.54%)
Oct 28, 2022 87.36 89.06 86.99 88.56 7,191,942 +1.40(+1.61%)
Oct 27, 2022 87.44 88.18 86.99 87.16 5,967,695 -0.03(-0.03%)
Oct 26, 2022 87.59 88.35 87.17 87.18 8,104,474 +0.48(+0.55%)
Oct 25, 2022 85.68 87.17 85.33 86.70 14,700,565 -2.43(-2.72%)
Oct 24, 2022 88.29 89.69 88.12 89.13 7,640,684 +1.96(+2.24%)
Oct 21, 2022 85.41 87.59 84.65 87.17 5,232,290 +1.63(+1.90%)
Oct 20, 2022 85.99 86.55 85.23 85.55 5,103,878 -0.11(-0.13%)
Oct 19, 2022 85.88 86.65 85.15 85.66 4,285,064 -0.26(-0.30%)
Oct 18, 2022 86.21 86.73 84.92 85.92 6,054,490 +0.98(+1.16%)
Oct 17, 2022 84.10 85.13 83.79 84.94 5,878,559 +1.49(+1.78%)
Oct 14, 2022 84.90 85.00 83.30 83.45 5,860,446 -0.75(-0.89%)
Oct 13, 2022 80.82 84.60 80.63 84.20 6,479,948 +2.11(+2.57%)
Oct 12, 2022 82.93 83.71 82.05 82.09 5,270,940 -0.62(-0.75%)
Oct 11, 2022 82.00 83.83 81.06 82.71 7,381,114 +0.23(+0.28%)
Oct 10, 2022 81.97 84.07 81.50 82.47 7,950,350 +0.00(+0.00%)
Oct 07, 2022 87.08 87.85 81.43 82.47 21,096,116 -9.65(-10.48%)
Oct 06, 2022 93.44 93.61 91.95 92.13 4,456,386 -1.75(-1.86%)
Oct 05, 2022 93.49 94.46 92.84 93.87 3,445,927 -0.07(-0.07%)
Oct 04, 2022 91.76 94.04 91.19 93.94 5,990,604 +2.58(+2.82%)
Oct 03, 2022 89.70 91.74 89.13 91.36 4,211,624 +2.23(+2.51%)
Sep 30, 2022 90.66 91.44 89.03 89.13 5,772,905 -1.50(-1.66%)
Sep 29, 2022 91.59 91.78 89.82 90.63 5,547,586 -1.10(-1.20%)
Sep 28, 2022 91.63 92.35 90.56 91.73 4,604,793 +0.89(+0.98%)
Sep 27, 2022 91.68 92.81 90.53 90.85 4,929,297 -0.50(-0.54%)
Sep 26, 2022 91.20 91.91 90.52 91.34 5,464,340 -0.57(-0.62%)
Sep 23, 2022 92.97 93.00 90.61 91.91 4,972,541 -1.38(-1.48%)
Sep 22, 2022 93.27 94.32 92.44 93.30 4,829,333 +0.06(+0.06%)
Sep 21, 2022 95.27 96.22 93.22 93.24 4,035,034 -1.47(-1.55%)
Sep 20, 2022 94.83 95.31 93.76 94.71 4,132,471 -0.72(-0.75%)
Sep 19, 2022 94.44 95.48 93.74 95.43 4,387,800 +0.05(+0.05%)
Sep 16, 2022 95.45 95.75 94.37 95.38 9,214,876 -0.23(-0.24%)
Sep 15, 2022 95.44 96.65 95.17 95.61 5,945,630 +1.18(+1.25%)
Sep 14, 2022 94.44 95.12 93.64 94.44 5,014,276 +0.56(+0.60%)
Sep 13, 2022 95.31 95.93 93.63 93.87 3,746,327 -2.42(-2.51%)
Sep 12, 2022 95.91 96.81 95.69 96.30 3,969,087 +0.83(+0.87%)
Sep 09, 2022 95.79 96.12 95.26 95.46 4,160,984 -0.10(-0.11%)
Sep 08, 2022 93.92 95.67 93.53 95.57 5,826,953 +1.48(+1.57%)
Sep 07, 2022 92.08 94.49 92.05 94.09 5,011,294 +1.82(+1.98%)
Sep 06, 2022 93.20 93.51 91.38 92.27 6,210,692 -0.66(-0.71%)
Sep 02, 2022 93.59 94.69 92.54 92.93 5,923,291 -0.46(-0.49%)
Sep 01, 2022 91.59 93.44 91.35 93.39 4,265,969 +1.66(+1.81%)
Aug 31, 2022 92.54 93.28 91.67 91.73 6,576,214 -0.61(-0.66%)
Aug 30, 2022 93.73 93.96 92.10 92.33 5,239,695 -1.43(-1.53%)
Aug 29, 2022 92.97 94.30 92.44 93.76 3,208,882 +0.25(+0.27%)
Aug 26, 2022 95.51 95.79 93.44 93.51 3,053,034 -1.95(-2.05%)
Aug 25, 2022 94.54 95.49 94.03 95.46 4,218,379 +0.81(+0.86%)
Aug 24, 2022 94.16 94.76 93.65 94.65 5,499,990 +0.14(+0.15%)
Aug 23, 2022 95.29 95.29 94.36 94.51 3,113,052 -1.13(-1.18%)
Aug 22, 2022 96.32 96.73 94.97 95.64 5,459,144 -1.60(-1.64%)
Aug 19, 2022 96.92 97.77 96.18 97.24 5,472,678 +0.38(+0.40%)
Aug 18, 2022 97.83 98.02 96.01 96.86 6,609,438 -1.20(-1.22%)
Aug 17, 2022 98.61 99.54 97.92 98.05 4,136,335 -1.41(-1.42%)
Aug 16, 2022 99.28 100.24 99.08 99.46 3,636,330 +0.15(+0.15%)
Aug 15, 2022 99.05 99.70 98.03 99.31 3,095,329 -0.11(-0.11%)
Aug 12, 2022 98.13 99.87 98.01 99.43 5,419,113 +2.00(+2.05%)
Aug 11, 2022 97.12 98.58 97.08 97.43 4,285,685 +0.19(+0.19%)
Aug 10, 2022 97.69 97.72 96.70 97.24 4,497,614 +0.34(+0.35%)
Aug 09, 2022 96.15 97.51 95.73 96.90 5,488,061 +1.58(+1.66%)
Aug 08, 2022 95.60 96.03 94.89 95.32 4,484,806 -0.24(-0.25%)
Aug 05, 2022 94.87 96.77 94.87 95.57 4,585,649 +0.36(+0.38%)
Aug 04, 2022 95.47 97.58 95.06 95.20 8,028,247 +0.46(+0.48%)
Aug 03, 2022 91.63 95.21 91.32 94.74 12,489,558 +5.62(+6.30%)
Aug 02, 2022 89.91 90.20 88.87 89.13 4,393,173 -0.61(-0.68%)
Aug 01, 2022 88.78 90.24 88.63 89.73 4,284,232 +0.32(+0.36%)
Jul 29, 2022 89.43 89.81 88.94 89.42 6,137,325 +0.14(+0.16%)
Jul 28, 2022 89.48 89.89 88.41 89.28 5,144,108 -0.32(-0.35%)
Jul 27, 2022 88.96 89.92 88.01 89.59 3,367,919 +0.52(+0.59%)
Jul 26, 2022 88.39 89.34 88.33 89.07 4,733,641 +0.77(+0.87%)
Jul 25, 2022 88.11 89.45 87.98 88.30 5,085,126 +0.40(+0.46%)
Jul 22, 2022 87.97 88.25 87.09 87.90 4,798,746 +0.81(+0.93%)
Jul 21, 2022 86.46 87.34 85.98 87.09 7,471,385 -1.32(-1.49%)
Jul 20, 2022 89.57 89.67 87.66 88.41 4,469,339 -1.52(-1.69%)
Jul 19, 2022 88.62 90.25 88.46 89.93 7,242,083 +2.32(+2.65%)
Jul 18, 2022 88.90 88.90 87.33 87.61 5,267,963 -1.00(-1.13%)
Jul 15, 2022 87.63 89.03 87.05 88.61 4,639,772 +2.36(+2.74%)
Jul 14, 2022 85.13 86.39 84.54 86.25 3,998,409 -0.58(-0.66%)
Jul 13, 2022 87.47 88.17 86.47 86.83 4,132,428 -1.42(-1.61%)
Jul 12, 2022 87.72 89.51 87.58 88.25 6,028,935 +0.25(+0.29%)
Jul 11, 2022 87.07 88.60 87.07 88.00 3,504,500 +0.49(+0.56%)
Jul 08, 2022 87.04 88.64 86.97 87.51 3,729,230 +0.42(+0.48%)
Jul 07, 2022 87.03 87.76 86.70 87.09 3,805,675 +0.50(+0.58%)
Jul 06, 2022 85.77 87.17 85.71 86.59 3,386,034 +0.61(+0.71%)
Jul 05, 2022 86.23 86.60 84.17 85.97 5,164,071 -1.31(-1.50%)
Jul 01, 2022 86.23 87.43 85.06 87.28 5,624,197 +1.19(+1.38%)
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%)
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.