NYSE - Delayed Quote • USD
CVS Health Corporation (CVS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 67.21 | 67.42 | 66.75 | 67.18 | 67.18 | 6,393,800 |
Apr 25, 2024 | 67.50 | 67.75 | 66.88 | 67.33 | 67.33 | 8,918,200 |
Apr 24, 2024 | 68.10 | 68.21 | 67.48 | 67.77 | 67.77 | 8,652,000 |
Apr 23, 2024 | 69.82 | 70.21 | 68.38 | 68.50 | 68.50 | 8,450,700 |
Apr 22, 2024 | 69.49 | 70.12 | 69.13 | 69.63 | 69.63 | 5,701,600 |
Apr 19, 2024 | 0.67 Dividend | |||||
Apr 19, 2024 | 69.17 | 69.94 | 68.79 | 69.75 | 69.75 | 7,808,800 |
Apr 18, 2024 | 69.17 | 69.60 | 68.86 | 69.39 | 68.72 | 10,087,100 |
Apr 17, 2024 | 69.09 | 69.40 | 67.96 | 68.60 | 67.94 | 8,100,100 |
Apr 16, 2024 | 71.66 | 71.66 | 68.97 | 69.03 | 68.37 | 9,607,400 |
Apr 15, 2024 | 69.12 | 70.00 | 68.78 | 68.96 | 68.30 | 7,236,200 |
Apr 12, 2024 | 69.54 | 69.86 | 68.32 | 68.64 | 67.98 | 7,690,200 |
Apr 11, 2024 | 71.12 | 71.21 | 69.70 | 69.74 | 69.07 | 10,455,300 |
Apr 10, 2024 | 73.10 | 73.18 | 70.84 | 71.15 | 70.47 | 8,366,100 |
Apr 9, 2024 | 74.74 | 74.85 | 73.11 | 73.36 | 72.66 | 5,935,400 |
Apr 8, 2024 | 74.41 | 74.75 | 73.83 | 74.44 | 73.73 | 6,497,000 |
Apr 5, 2024 | 74.06 | 75.12 | 73.70 | 74.58 | 73.87 | 6,366,400 |
Apr 4, 2024 | 74.88 | 75.27 | 73.78 | 73.90 | 73.19 | 5,816,300 |
Apr 3, 2024 | 74.04 | 74.70 | 73.32 | 74.60 | 73.89 | 9,200,700 |
Apr 2, 2024 | 74.88 | 75.19 | 71.96 | 73.82 | 73.11 | 23,677,300 |
Apr 1, 2024 | 79.73 | 79.98 | 79.10 | 79.56 | 78.80 | 8,967,700 |
Mar 28, 2024 | 79.54 | 80.75 | 79.32 | 79.76 | 79.00 | 8,981,300 |
Mar 27, 2024 | 79.55 | 79.99 | 78.71 | 79.43 | 78.67 | 10,263,500 |
Mar 26, 2024 | 77.66 | 79.75 | 77.66 | 79.32 | 78.56 | 10,158,900 |
Mar 25, 2024 | 78.83 | 79.83 | 78.55 | 78.98 | 78.22 | 7,956,600 |
Mar 22, 2024 | 78.38 | 79.50 | 78.38 | 78.48 | 77.73 | 11,110,100 |
Mar 21, 2024 | 78.59 | 78.94 | 77.40 | 78.27 | 77.52 | 8,800,000 |
Mar 20, 2024 | 77.74 | 79.00 | 77.63 | 78.98 | 78.22 | 6,446,400 |
Mar 19, 2024 | 77.89 | 78.90 | 77.69 | 78.06 | 77.31 | 7,178,000 |
Mar 18, 2024 | 77.26 | 77.64 | 76.39 | 77.57 | 76.83 | 7,117,400 |
Mar 15, 2024 | 75.60 | 77.61 | 75.60 | 77.40 | 76.66 | 17,144,800 |
Mar 14, 2024 | 74.77 | 76.50 | 74.28 | 76.42 | 75.69 | 7,849,100 |
Mar 13, 2024 | 75.15 | 76.01 | 74.76 | 75.08 | 74.36 | 5,155,700 |
Mar 12, 2024 | 75.82 | 75.89 | 74.65 | 75.21 | 74.49 | 4,637,900 |
Mar 11, 2024 | 74.75 | 76.45 | 74.53 | 75.94 | 75.21 | 6,267,800 |
Mar 8, 2024 | 74.35 | 75.37 | 74.11 | 75.07 | 74.35 | 6,081,900 |
Mar 7, 2024 | 74.35 | 74.96 | 73.57 | 74.30 | 73.59 | 6,711,800 |
Mar 6, 2024 | 73.57 | 74.71 | 73.42 | 74.34 | 73.63 | 8,839,800 |
Mar 5, 2024 | 74.15 | 75.39 | 73.35 | 73.71 | 73.00 | 14,982,800 |
Mar 4, 2024 | 73.96 | 74.91 | 73.66 | 73.89 | 73.18 | 13,748,500 |
Mar 1, 2024 | 74.63 | 74.67 | 73.04 | 73.84 | 73.13 | 8,494,900 |
Feb 29, 2024 | 75.65 | 75.92 | 73.54 | 74.37 | 73.66 | 14,536,300 |
Feb 28, 2024 | 76.09 | 76.26 | 74.76 | 75.19 | 74.47 | 6,782,700 |
Feb 27, 2024 | 76.46 | 77.09 | 76.14 | 76.27 | 75.54 | 5,245,100 |
Feb 26, 2024 | 77.40 | 77.95 | 76.29 | 76.43 | 75.70 | 5,296,400 |
Feb 23, 2024 | 77.29 | 77.52 | 76.62 | 77.20 | 76.46 | 4,337,200 |
Feb 22, 2024 | 77.15 | 77.50 | 76.74 | 77.10 | 76.36 | 5,698,600 |
Feb 21, 2024 | 76.32 | 77.39 | 76.17 | 77.15 | 76.41 | 18,723,200 |
Feb 20, 2024 | 76.92 | 77.57 | 76.14 | 76.31 | 75.58 | 6,924,000 |
Feb 16, 2024 | 76.75 | 77.44 | 76.35 | 77.10 | 76.36 | 8,240,600 |
Feb 15, 2024 | 76.72 | 77.93 | 76.54 | 76.60 | 75.87 | 13,529,900 |
Feb 14, 2024 | 76.76 | 77.54 | 76.04 | 76.41 | 75.68 | 9,769,200 |
Feb 13, 2024 | 77.10 | 78.30 | 76.18 | 76.59 | 75.86 | 8,859,800 |
Feb 12, 2024 | 76.00 | 78.02 | 75.61 | 77.29 | 76.55 | 11,201,500 |
Feb 9, 2024 | 75.00 | 76.35 | 74.46 | 76.32 | 75.59 | 9,000,500 |
Feb 8, 2024 | 75.86 | 75.87 | 74.57 | 75.08 | 74.36 | 12,115,600 |
Feb 7, 2024 | 75.15 | 77.40 | 75.06 | 76.05 | 75.32 | 14,953,200 |
Feb 6, 2024 | 72.44 | 74.17 | 72.44 | 73.76 | 73.05 | 11,651,700 |
Feb 5, 2024 | 73.09 | 73.25 | 71.59 | 72.44 | 71.75 | 23,864,100 |
Feb 2, 2024 | 74.00 | 74.35 | 73.02 | 73.09 | 72.39 | 10,539,500 |
Feb 1, 2024 | 74.43 | 74.51 | 73.46 | 73.92 | 73.21 | 10,532,300 |
Jan 31, 2024 | 74.32 | 74.99 | 73.83 | 74.37 | 73.66 | 8,678,700 |
Jan 30, 2024 | 74.00 | 74.24 | 73.54 | 73.85 | 73.14 | 7,220,000 |
Jan 29, 2024 | 72.92 | 73.64 | 72.86 | 73.48 | 72.78 | 10,291,700 |
Jan 26, 2024 | 72.66 | 73.02 | 71.96 | 73.00 | 72.30 | 11,689,200 |
Jan 25, 2024 | 71.50 | 72.38 | 70.19 | 71.99 | 71.30 | 27,493,900 |
Jan 24, 2024 | 75.99 | 76.60 | 73.99 | 74.19 | 73.48 | 17,535,800 |
Jan 23, 2024 | 73.99 | 75.12 | 73.93 | 75.10 | 74.38 | 7,168,800 |
Jan 22, 2024 | 73.38 | 74.43 | 73.01 | 73.93 | 73.22 | 13,278,400 |
Jan 19, 2024 | 0.67 Dividend | |||||
Jan 19, 2024 | 73.25 | 73.59 | 72.73 | 73.22 | 72.52 | 16,067,800 |
Jan 18, 2024 | 73.13 | 74.04 | 72.52 | 73.88 | 72.51 | 14,358,600 |
Jan 17, 2024 | 77.13 | 77.64 | 76.72 | 76.99 | 75.57 | 7,922,200 |
Jan 16, 2024 | 76.65 | 77.44 | 76.14 | 77.42 | 75.99 | 12,435,000 |
Jan 12, 2024 | 77.60 | 78.28 | 75.75 | 76.56 | 75.14 | 15,456,700 |
Jan 11, 2024 | 79.37 | 79.47 | 78.73 | 78.93 | 77.47 | 15,508,100 |
Jan 10, 2024 | 80.05 | 80.33 | 78.72 | 79.24 | 77.77 | 11,833,200 |
Jan 9, 2024 | 80.55 | 81.03 | 80.06 | 80.36 | 78.87 | 20,724,500 |
Jan 8, 2024 | 82.25 | 83.25 | 78.85 | 80.68 | 79.19 | 22,172,800 |
Jan 5, 2024 | 80.62 | 82.17 | 80.56 | 81.42 | 79.91 | 21,752,600 |
Jan 4, 2024 | 80.25 | 80.92 | 78.67 | 80.51 | 79.02 | 22,085,600 |
Jan 3, 2024 | 81.40 | 81.71 | 80.76 | 80.88 | 79.38 | 6,836,200 |
Jan 2, 2024 | 78.90 | 81.41 | 78.90 | 80.85 | 79.35 | 8,780,100 |
Dec 29, 2023 | 78.88 | 79.16 | 78.64 | 78.96 | 77.50 | 3,788,700 |
Dec 28, 2023 | 78.74 | 79.39 | 78.61 | 78.97 | 77.51 | 3,877,600 |
Dec 27, 2023 | 78.67 | 79.22 | 78.51 | 78.82 | 77.36 | 4,184,600 |
Dec 26, 2023 | 78.63 | 79.26 | 78.50 | 79.00 | 77.54 | 4,069,000 |
Dec 22, 2023 | 79.04 | 79.17 | 78.36 | 78.76 | 77.30 | 6,076,900 |
Dec 21, 2023 | 77.60 | 78.76 | 77.53 | 78.62 | 77.17 | 9,138,900 |
Dec 20, 2023 | 76.62 | 78.47 | 76.15 | 77.24 | 75.81 | 13,112,000 |
Dec 19, 2023 | 74.91 | 76.43 | 74.55 | 76.26 | 74.85 | 9,035,400 |
Dec 18, 2023 | 75.00 | 75.22 | 74.41 | 74.88 | 73.49 | 7,785,900 |
Dec 15, 2023 | 73.66 | 74.62 | 73.04 | 74.43 | 73.05 | 12,901,300 |
Dec 14, 2023 | 75.39 | 75.78 | 74.30 | 74.49 | 73.11 | 8,469,000 |
Dec 13, 2023 | 73.65 | 75.38 | 73.50 | 75.29 | 73.90 | 9,012,700 |
Dec 12, 2023 | 73.86 | 74.27 | 73.38 | 73.59 | 72.23 | 7,249,500 |
Dec 11, 2023 | 75.30 | 75.53 | 73.72 | 73.76 | 72.40 | 8,336,200 |
Dec 8, 2023 | 74.37 | 75.52 | 73.88 | 75.10 | 73.71 | 10,514,300 |
Dec 7, 2023 | 73.97 | 75.08 | 73.48 | 74.01 | 72.64 | 11,383,400 |
Dec 6, 2023 | 71.42 | 74.35 | 71.30 | 73.50 | 72.14 | 16,318,800 |
Dec 5, 2023 | 70.18 | 71.77 | 69.73 | 71.02 | 69.71 | 14,773,700 |
Dec 4, 2023 | 68.41 | 69.48 | 67.77 | 68.48 | 67.21 | 7,413,600 |
Dec 1, 2023 | 67.91 | 68.64 | 67.36 | 68.48 | 67.21 | 7,091,500 |
Nov 30, 2023 | 67.10 | 68.05 | 66.71 | 67.95 | 66.69 | 12,331,300 |
Nov 29, 2023 | 68.74 | 68.91 | 66.85 | 66.90 | 65.66 | 9,856,300 |
Nov 28, 2023 | 68.86 | 69.53 | 68.60 | 69.32 | 68.04 | 4,291,800 |
Nov 27, 2023 | 69.37 | 69.61 | 68.62 | 68.74 | 67.47 | 6,334,300 |
Nov 24, 2023 | 68.75 | 69.49 | 68.75 | 69.42 | 68.14 | 2,215,900 |
Nov 22, 2023 | 68.34 | 69.23 | 68.34 | 69.14 | 67.86 | 4,421,800 |
Nov 21, 2023 | 68.44 | 68.55 | 67.69 | 68.08 | 66.82 | 4,829,400 |
Nov 20, 2023 | 68.40 | 68.79 | 67.79 | 68.26 | 67.00 | 6,418,300 |
Nov 17, 2023 | 68.92 | 69.01 | 68.08 | 68.81 | 67.54 | 6,446,800 |
Nov 16, 2023 | 69.31 | 69.41 | 67.52 | 68.25 | 66.99 | 8,517,400 |
Nov 15, 2023 | 68.70 | 69.38 | 68.51 | 69.13 | 67.85 | 6,782,600 |
Nov 14, 2023 | 68.06 | 69.69 | 68.06 | 68.50 | 67.23 | 7,270,700 |
Nov 13, 2023 | 67.56 | 67.94 | 67.04 | 67.80 | 66.55 | 4,230,900 |
Nov 10, 2023 | 66.80 | 67.72 | 66.12 | 67.68 | 66.43 | 5,753,400 |
Nov 9, 2023 | 68.71 | 68.76 | 66.67 | 66.74 | 65.51 | 6,625,700 |
Nov 8, 2023 | 70.22 | 70.71 | 68.75 | 68.75 | 67.48 | 6,124,000 |
Nov 7, 2023 | 70.96 | 71.24 | 70.19 | 70.25 | 68.95 | 5,719,700 |
Nov 6, 2023 | 70.30 | 71.34 | 70.29 | 71.08 | 69.77 | 5,802,300 |
Nov 3, 2023 | 70.00 | 70.91 | 69.90 | 70.25 | 68.95 | 8,027,900 |
Nov 2, 2023 | 68.46 | 70.29 | 68.05 | 69.64 | 68.35 | 9,131,600 |
Nov 1, 2023 | 65.75 | 69.29 | 64.41 | 68.73 | 67.46 | 17,541,500 |
Oct 31, 2023 | 68.38 | 69.15 | 68.19 | 69.01 | 67.73 | 9,085,200 |
Oct 30, 2023 | 66.58 | 68.17 | 66.54 | 68.01 | 66.75 | 7,905,400 |
Oct 27, 2023 | 67.84 | 67.90 | 66.01 | 66.29 | 65.06 | 6,929,900 |
Oct 26, 2023 | 68.00 | 68.87 | 67.57 | 67.98 | 66.72 | 6,112,300 |
Oct 25, 2023 | 68.61 | 69.03 | 68.00 | 68.53 | 67.26 | 8,302,700 |
Oct 24, 2023 | 69.18 | 69.85 | 68.61 | 68.97 | 67.69 | 4,958,300 |
Oct 23, 2023 | 68.75 | 69.52 | 68.56 | 68.99 | 67.71 | 6,310,000 |
Oct 20, 2023 | 71.12 | 71.18 | 69.02 | 69.05 | 67.77 | 7,617,300 |
Oct 19, 2023 | 0.61 Dividend | |||||
Oct 19, 2023 | 70.19 | 71.61 | 70.09 | 70.61 | 69.30 | 6,453,700 |
Oct 18, 2023 | 72.29 | 72.40 | 70.84 | 71.09 | 69.18 | 8,486,100 |
Oct 17, 2023 | 71.18 | 72.84 | 71.14 | 72.01 | 70.08 | 5,953,400 |
Oct 16, 2023 | 72.75 | 73.34 | 71.02 | 71.49 | 69.57 | 8,149,800 |
Oct 13, 2023 | 71.39 | 72.75 | 71.19 | 71.54 | 69.62 | 6,610,900 |
Oct 12, 2023 | 72.00 | 72.20 | 70.66 | 70.92 | 69.02 | 6,656,400 |
Oct 11, 2023 | 72.41 | 72.85 | 71.26 | 71.73 | 69.80 | 4,776,000 |
Oct 10, 2023 | 71.15 | 72.03 | 70.87 | 71.73 | 69.80 | 6,532,100 |
Oct 9, 2023 | 69.80 | 71.29 | 69.78 | 71.25 | 69.34 | 5,634,100 |
Oct 6, 2023 | 69.54 | 70.52 | 69.14 | 69.90 | 68.02 | 4,278,800 |
Oct 5, 2023 | 68.56 | 69.81 | 68.56 | 69.75 | 67.88 | 4,498,900 |
Oct 4, 2023 | 69.20 | 69.42 | 68.09 | 68.98 | 67.13 | 6,017,100 |
Oct 3, 2023 | 69.26 | 69.80 | 68.98 | 69.25 | 67.39 | 4,392,300 |
Oct 2, 2023 | 69.54 | 69.76 | 68.53 | 69.69 | 67.82 | 5,342,300 |
Sep 29, 2023 | 70.07 | 70.45 | 69.59 | 69.82 | 67.95 | 5,365,800 |
Sep 28, 2023 | 70.16 | 71.05 | 69.75 | 70.03 | 68.15 | 5,676,300 |
Sep 27, 2023 | 71.09 | 71.15 | 68.86 | 69.78 | 67.91 | 8,214,200 |
Sep 26, 2023 | 72.20 | 72.24 | 71.32 | 71.33 | 69.41 | 5,821,700 |
Sep 25, 2023 | 71.17 | 72.60 | 70.88 | 72.57 | 70.62 | 5,272,100 |
Sep 22, 2023 | 71.50 | 72.20 | 71.12 | 71.15 | 69.24 | 6,117,100 |
Sep 21, 2023 | 71.35 | 72.41 | 71.08 | 71.89 | 69.96 | 9,295,900 |
Sep 20, 2023 | 72.25 | 72.30 | 70.42 | 71.41 | 69.49 | 11,581,900 |
Sep 19, 2023 | 70.98 | 72.27 | 70.92 | 71.99 | 70.06 | 9,192,400 |
Sep 18, 2023 | 70.93 | 71.10 | 70.31 | 70.70 | 68.80 | 9,099,900 |
Sep 15, 2023 | 70.01 | 71.28 | 69.92 | 70.87 | 68.97 | 12,736,100 |
Sep 14, 2023 | 70.85 | 71.03 | 69.79 | 69.95 | 68.07 | 8,425,000 |
Sep 13, 2023 | 70.70 | 71.48 | 70.16 | 70.24 | 68.35 | 10,486,500 |
Sep 12, 2023 | 69.10 | 70.92 | 68.83 | 70.52 | 68.63 | 13,581,400 |
Sep 11, 2023 | 65.96 | 68.99 | 65.77 | 68.75 | 66.90 | 15,636,300 |
Sep 8, 2023 | 65.41 | 65.89 | 65.10 | 65.84 | 64.07 | 5,486,000 |
Sep 7, 2023 | 65.65 | 66.17 | 65.05 | 65.60 | 63.84 | 7,181,400 |
Sep 6, 2023 | 65.41 | 65.97 | 65.27 | 65.51 | 63.75 | 7,064,800 |
Sep 5, 2023 | 65.58 | 66.53 | 65.48 | 65.61 | 63.85 | 7,043,900 |
Sep 1, 2023 | 65.40 | 65.95 | 65.39 | 65.67 | 63.91 | 6,320,800 |
Aug 31, 2023 | 66.83 | 67.02 | 65.13 | 65.17 | 63.42 | 9,829,000 |
Aug 30, 2023 | 67.33 | 67.50 | 66.76 | 66.83 | 65.04 | 4,467,400 |
Aug 29, 2023 | 67.24 | 67.82 | 66.62 | 67.13 | 65.33 | 7,430,900 |
Aug 28, 2023 | 67.93 | 68.03 | 66.89 | 67.24 | 65.43 | 5,939,800 |
Aug 25, 2023 | 66.72 | 67.71 | 66.55 | 67.32 | 65.51 | 7,383,000 |
Aug 24, 2023 | 66.28 | 67.15 | 66.17 | 66.49 | 64.70 | 7,244,800 |
Aug 23, 2023 | 67.23 | 67.48 | 66.03 | 66.40 | 64.62 | 8,131,200 |
Aug 22, 2023 | 66.99 | 67.70 | 66.73 | 67.05 | 65.25 | 6,799,800 |
Aug 21, 2023 | 66.60 | 67.17 | 66.26 | 67.08 | 65.28 | 8,643,500 |
Aug 18, 2023 | 66.80 | 67.75 | 66.53 | 66.81 | 65.02 | 15,003,100 |
Aug 17, 2023 | 68.30 | 70.00 | 64.62 | 66.80 | 65.01 | 44,490,100 |
Aug 16, 2023 | 73.23 | 73.59 | 72.68 | 72.72 | 70.77 | 4,890,200 |
Aug 15, 2023 | 74.09 | 74.28 | 73.24 | 73.33 | 71.36 | 6,222,300 |
Aug 14, 2023 | 74.70 | 74.77 | 74.00 | 74.34 | 72.34 | 7,156,800 |
Aug 11, 2023 | 73.76 | 75.00 | 73.69 | 74.87 | 72.86 | 5,977,600 |
Aug 10, 2023 | 74.83 | 75.35 | 73.68 | 73.96 | 71.97 | 6,057,700 |
Aug 9, 2023 | 73.92 | 75.31 | 73.83 | 74.60 | 72.60 | 6,914,700 |
Aug 8, 2023 | 73.19 | 74.19 | 72.65 | 74.00 | 72.01 | 6,612,000 |
Aug 7, 2023 | 72.98 | 73.92 | 72.78 | 73.91 | 71.93 | 5,615,200 |
Aug 4, 2023 | 74.20 | 74.56 | 72.61 | 72.89 | 70.93 | 8,317,100 |
Aug 3, 2023 | 76.40 | 76.68 | 73.58 | 74.32 | 72.32 | 12,771,700 |
Aug 2, 2023 | 72.49 | 77.38 | 72.23 | 76.41 | 74.36 | 22,302,500 |
Aug 1, 2023 | 74.76 | 75.14 | 73.61 | 73.95 | 71.96 | 9,012,200 |
Jul 31, 2023 | 74.86 | 75.00 | 74.30 | 74.69 | 72.68 | 7,659,000 |
Jul 28, 2023 | 75.93 | 75.93 | 74.30 | 74.61 | 72.61 | 9,475,100 |
Jul 27, 2023 | 75.32 | 75.99 | 75.26 | 75.47 | 73.44 | 8,764,300 |
Jul 26, 2023 | 75.57 | 76.22 | 75.01 | 75.10 | 73.08 | 9,856,600 |
Jul 25, 2023 | 75.75 | 75.98 | 75.41 | 75.66 | 73.63 | 8,630,100 |
Jul 24, 2023 | 75.23 | 76.21 | 75.20 | 75.95 | 73.91 | 7,495,800 |
Jul 21, 2023 | 75.18 | 75.56 | 74.67 | 75.05 | 73.03 | 9,613,600 |
Jul 20, 2023 | 0.61 Dividend | |||||
Jul 20, 2023 | 74.11 | 75.03 | 73.82 | 74.87 | 72.86 | 9,869,600 |
Jul 19, 2023 | 73.26 | 74.57 | 73.16 | 74.38 | 71.79 | 12,922,700 |
Jul 18, 2023 | 71.54 | 72.67 | 71.41 | 72.31 | 69.80 | 8,480,500 |
Jul 17, 2023 | 71.22 | 71.53 | 70.50 | 71.17 | 68.70 | 7,804,400 |
Jul 14, 2023 | 72.00 | 72.30 | 71.31 | 71.38 | 68.90 | 9,698,200 |
Jul 13, 2023 | 70.78 | 71.62 | 70.72 | 71.22 | 68.74 | 13,087,400 |
Jul 12, 2023 | 71.57 | 71.68 | 70.21 | 70.47 | 68.02 | 13,736,100 |
Jul 11, 2023 | 69.65 | 71.32 | 69.65 | 71.27 | 68.79 | 7,182,700 |
Jul 10, 2023 | 69.00 | 69.53 | 68.70 | 69.36 | 66.95 | 8,087,100 |
Jul 7, 2023 | 69.54 | 70.24 | 69.01 | 69.17 | 66.77 | 6,687,600 |
Jul 6, 2023 | 68.87 | 69.64 | 68.76 | 69.54 | 67.12 | 7,952,100 |
Jul 5, 2023 | 69.50 | 70.38 | 69.24 | 69.59 | 67.17 | 8,947,500 |
Jul 3, 2023 | 69.12 | 70.28 | 68.88 | 69.77 | 67.34 | 3,489,900 |
Jun 30, 2023 | 68.96 | 69.51 | 68.53 | 69.13 | 66.73 | 7,887,600 |
Jun 29, 2023 | 68.14 | 68.80 | 67.95 | 68.76 | 66.37 | 5,941,400 |
Jun 28, 2023 | 68.68 | 68.68 | 67.81 | 68.14 | 65.77 | 8,893,800 |
Jun 27, 2023 | 67.96 | 69.04 | 67.53 | 68.68 | 66.29 | 12,286,000 |
Jun 26, 2023 | 69.83 | 70.62 | 69.26 | 69.85 | 67.42 | 9,453,000 |
Jun 23, 2023 | 69.37 | 69.86 | 69.16 | 69.60 | 67.18 | 8,563,500 |
Jun 22, 2023 | 68.98 | 69.69 | 68.72 | 69.41 | 67.00 | 6,912,200 |
Jun 21, 2023 | 68.29 | 69.64 | 68.16 | 68.77 | 66.38 | 8,191,300 |
Jun 20, 2023 | 67.75 | 68.96 | 67.65 | 68.67 | 66.28 | 9,137,900 |
Jun 16, 2023 | 69.29 | 69.59 | 67.49 | 67.72 | 65.37 | 18,202,800 |
Jun 15, 2023 | 67.43 | 69.65 | 67.27 | 69.50 | 67.08 | 15,509,700 |
Jun 14, 2023 | 68.27 | 68.97 | 66.64 | 66.65 | 64.33 | 23,633,500 |
Jun 13, 2023 | 71.50 | 72.83 | 71.24 | 72.26 | 69.75 | 6,632,700 |
Jun 12, 2023 | 71.58 | 71.90 | 71.17 | 71.50 | 69.01 | 4,868,100 |
Jun 9, 2023 | 71.99 | 72.10 | 71.27 | 71.76 | 69.27 | 4,701,400 |
Jun 8, 2023 | 71.53 | 71.81 | 71.00 | 71.75 | 69.26 | 5,084,600 |
Jun 7, 2023 | 70.70 | 71.78 | 70.19 | 71.48 | 68.99 | 5,969,600 |
Jun 6, 2023 | 70.74 | 70.89 | 69.75 | 70.51 | 68.06 | 7,401,800 |
Jun 5, 2023 | 70.51 | 71.42 | 70.51 | 70.74 | 68.28 | 7,932,900 |
Jun 2, 2023 | 69.34 | 70.34 | 68.66 | 69.99 | 67.56 | 7,343,900 |
Jun 1, 2023 | 68.34 | 69.77 | 68.05 | 68.88 | 66.49 | 8,319,700 |
May 31, 2023 | 66.52 | 68.23 | 66.34 | 68.03 | 65.66 | 12,753,400 |
May 30, 2023 | 67.00 | 67.37 | 66.62 | 67.15 | 64.82 | 10,204,000 |
May 26, 2023 | 68.05 | 68.30 | 66.97 | 67.64 | 65.29 | 6,493,400 |
May 25, 2023 | 68.50 | 68.50 | 66.61 | 67.67 | 65.32 | 10,605,400 |
May 24, 2023 | 69.68 | 69.80 | 68.64 | 68.82 | 66.43 | 6,519,700 |
May 23, 2023 | 69.30 | 69.98 | 68.92 | 69.67 | 67.25 | 6,672,300 |
May 22, 2023 | 69.79 | 69.85 | 68.71 | 69.42 | 67.01 | 7,392,200 |
May 19, 2023 | 69.34 | 69.89 | 69.14 | 69.38 | 66.97 | 7,919,800 |
May 18, 2023 | 69.25 | 69.42 | 68.12 | 69.31 | 66.90 | 10,537,500 |
May 17, 2023 | 67.11 | 69.45 | 67.10 | 69.43 | 67.02 | 11,572,100 |
May 16, 2023 | 68.64 | 68.74 | 67.05 | 67.10 | 64.77 | 8,476,000 |
May 15, 2023 | 68.58 | 68.89 | 68.21 | 68.85 | 66.46 | 6,472,300 |
May 12, 2023 | 69.01 | 69.32 | 68.28 | 68.58 | 66.20 | 5,664,500 |
May 11, 2023 | 69.20 | 69.63 | 68.71 | 68.97 | 66.57 | 6,537,700 |
May 10, 2023 | 70.19 | 70.32 | 69.39 | 69.71 | 67.29 | 7,125,500 |
May 9, 2023 | 69.58 | 70.26 | 69.48 | 69.97 | 67.54 | 6,448,000 |
May 8, 2023 | 70.43 | 70.51 | 69.55 | 69.68 | 67.26 | 8,329,600 |
May 5, 2023 | 71.01 | 71.52 | 70.39 | 70.68 | 68.22 | 10,647,100 |
May 4, 2023 | 69.61 | 70.17 | 68.10 | 68.79 | 66.40 | 10,416,400 |
May 3, 2023 | 71.40 | 71.54 | 69.32 | 70.08 | 67.64 | 15,216,200 |
May 2, 2023 | 73.10 | 73.73 | 71.65 | 72.76 | 70.23 | 9,031,200 |
May 1, 2023 | 73.59 | 74.07 | 72.84 | 73.89 | 71.32 | 5,965,000 |
Apr 28, 2023 | 73.03 | 73.59 | 72.67 | 73.31 | 70.76 | 8,103,000 |
Apr 27, 2023 | 72.32 | 73.13 | 72.23 | 73.06 | 70.52 | 7,151,000 |
Related Tickers
UNH UnitedHealth Group Incorporated
495.35
+0.30%
HUM Humana Inc.
305.90
-1.77%
CI The Cigna Group
354.47
-0.01%
CNC Centene Corporation
74.00
-2.22%
ELV Elevance Health, Inc.
537.26
-0.45%
MOH Molina Healthcare, Inc.
342.23
-2.86%
OSCR Oscar Health, Inc.
17.56
-1.84%
CLOV Clover Health Investments, Corp.
0.6800
+1.49%
ALHC Alignment Healthcare, Inc.
5.21
+0.97%
NEUE NeueHealth, Inc.
6.11
-3.54%