CVS Health Corporation$100.05MDLZ · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $61.34 | $62.20 | $60.65 | $62.08 | +0.57% | 12.20M |
| Aug 3, 2026 | $63.35 | $63.62 | $61.34 | $61.73 | -0.93% | 9.59M |
| Jul 31, 2026 | $62.45 | $63.16 | $61.97 | $62.31 | -1.22% | 8.13M |
| Jul 30, 2026 | $63.86 | $63.92 | $62.48 | $63.08 | -2.94% | 12.89M |
| Jul 29, 2026 | $63.79 | $66.65 | $63.79 | $64.99 | +4.02% | 20.22M |
| Jul 28, 2026 | $62.04 | $63.54 | $61.95 | $62.48 | +2.98% | 14.52M |
| Jul 27, 2026 | $60.55 | $61.18 | $60.07 | $60.67 | +0.25% | 10.08M |
| Jul 24, 2026 | $60.04 | $60.68 | $59.85 | $60.52 | +0.78% | 8.49M |
| Jul 23, 2026 | $60.16 | $60.50 | $59.57 | $60.05 | -1.33% | 10.22M |
| Jul 22, 2026 | $60.64 | $60.98 | $60.01 | $60.86 | +1.67% | 6.18M |
| Jul 21, 2026 | $59.75 | $60.14 | $59.10 | $59.86 | -0.68% | 7.80M |
| Jul 20, 2026 | $60.67 | $60.90 | $59.69 | $60.27 | -1.20% | 7.89M |
| Jul 17, 2026 | $62.18 | $63.04 | $60.65 | $61.00 | -0.68% | 10.30M |
| Jul 16, 2026 | $59.37 | $61.48 | $59.23 | $61.42 | +4.60% | 13.17M |
| Jul 15, 2026 | $58.33 | $59.27 | $57.87 | $58.72 | -0.14% | 8.50M |
| Jul 14, 2026 | $59.51 | $59.71 | $58.67 | $58.80 | -1.77% | 8.91M |
| Jul 13, 2026 | $59.50 | $60.78 | $59.42 | $59.86 | +1.75% | 6.54M |
| Jul 10, 2026 | $58.10 | $58.91 | $57.82 | $58.83 | +0.91% | 6.43M |
| Jul 9, 2026 | $58.93 | $59.10 | $58.25 | $58.30 | -1.98% | 6.92M |
| Jul 8, 2026 | $60.25 | $60.43 | $59.16 | $59.48 | -1.23% | 8.91M |
| Jul 7, 2026 | $60.36 | $61.20 | $59.73 | $60.22 | +1.77% | 8.44M |
| Jul 6, 2026 | $60.95 | $61.08 | $58.88 | $59.17 | -2.86% | 8.11M |
| Jul 2, 2026 | $59.76 | $61.06 | $59.57 | $60.91 | +2.63% | 8.92M |
| Jul 1, 2026 | $58.25 | $59.56 | $58.15 | $59.35 | +2.61% | 12.15M |
| Jun 30, 2026 | $59.32 | $59.60 | $57.78 | $57.84 | -3.84% | 11.67M |
| Jun 29, 2026 | $60.75 | $61.24 | $59.37 | $60.15 | -1.05% | 11.09M |
| Jun 26, 2026 | $61.86 | $61.98 | $60.43 | $60.79 | -0.67% | 15.23M |
| Jun 25, 2026 | $61.62 | $63.00 | $61.11 | $61.20 | -0.87% | 9.32M |
| Jun 24, 2026 | $61.53 | $62.38 | $61.39 | $61.74 | +1.11% | 10.53M |
| Jun 23, 2026 | $60.90 | $61.27 | $60.38 | $61.06 | +2.60% | 10.84M |
| Jun 22, 2026 | $59.76 | $60.47 | $59.45 | $59.51 | -1.01% | 9.31M |
| Jun 18, 2026 | $60.93 | $61.02 | $59.77 | $60.12 | -1.22% | 25.60M |
| Jun 17, 2026 | $61.73 | $62.20 | $60.02 | $60.86 | -2.08% | 8.73M |
| Jun 16, 2026 | $61.56 | $62.21 | $60.87 | $62.15 | +1.06% | 9.97M |
| Jun 15, 2026 | $62.99 | $62.99 | $61.40 | $61.50 | -2.37% | 10.08M |
| Jun 12, 2026 | $63.32 | $63.53 | $62.24 | $62.99 | -0.58% | 8.01M |
| Jun 11, 2026 | $64.29 | $64.35 | $63.29 | $63.36 | -1.28% | 7.69M |
| Jun 10, 2026 | $63.46 | $64.35 | $62.95 | $64.18 | +1.99% | 7.76M |
| Jun 9, 2026 | $61.92 | $63.29 | $61.57 | $62.93 | +2.16% | 8.33M |
| Jun 8, 2026 | $62.19 | $62.31 | $61.54 | $61.60 | -0.71% | 7.01M |
| Jun 5, 2026 | $61.15 | $63.14 | $61.13 | $62.04 | +1.72% | 8.57M |
| Jun 4, 2026 | $61.95 | $62.41 | $60.70 | $60.99 | -0.52% | 5.88M |
| Jun 3, 2026 | $61.27 | $62.26 | $61.11 | $61.31 | +0.39% | 6.67M |
| Jun 2, 2026 | $61.03 | $61.75 | $60.83 | $61.07 | +0.03% | 7.24M |
| Jun 1, 2026 | $60.62 | $61.15 | $59.95 | $61.05 | -0.20% | 8.75M |
| May 29, 2026 | $62.10 | $62.15 | $61.09 | $61.17 | -1.96% | 8.92M |
| May 28, 2026 | $62.22 | $62.55 | $61.79 | $62.39 | +0.22% | 6.75M |
| May 27, 2026 | $61.44 | $62.56 | $61.44 | $62.25 | +1.65% | 9.30M |
| May 26, 2026 | $61.94 | $62.52 | $61.22 | $61.24 | -0.84% | 7.83M |
| May 22, 2026 | $61.58 | $62.19 | $61.42 | $61.76 | +0.42% | 7.05M |
| May 21, 2026 | $61.74 | $61.89 | $60.90 | $61.50 | -0.55% | 5.38M |
| May 20, 2026 | $61.29 | $62.14 | $60.78 | $61.84 | +0.90% | 7.10M |
| May 19, 2026 | $61.50 | $62.59 | $61.04 | $61.29 | -0.57% | 6.72M |
| May 18, 2026 | $60.51 | $61.85 | $60.45 | $61.64 | +1.99% | 6.21M |
| May 15, 2026 | $61.56 | $61.58 | $60.30 | $60.44 | -0.87% | 8.00M |
| May 14, 2026 | $61.77 | $61.99 | $60.83 | $60.97 | -0.89% | 5.91M |
| May 13, 2026 | $61.27 | $61.92 | $60.78 | $61.52 | -0.29% | 10.03M |
| May 12, 2026 | $61.78 | $62.20 | $61.06 | $61.70 | +0.47% | 6.61M |
| May 11, 2026 | $61.54 | $61.73 | $60.88 | $61.41 | -0.23% | 7.09M |
| May 8, 2026 | $61.25 | $62.06 | $61.25 | $61.55 | — | 6.47M |
