U.S. Markets close in 5 hrs 53 mins

CVS Health Corporation (CVS.MX)

Mexico - Mexico Delayed Price. Currency in MXN
Add to watchlist
1,419.000.00 (0.00%)
As of 10:49AM CDT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20171,409.001,419.001,409.001,419.001,419.00211
Aug 16, 20171,409.001,419.001,409.001,419.001,419.00211
Aug 15, 20171,410.001,410.001,410.001,410.001,410.006
Aug 14, 20171,400.001,400.001,400.001,400.001,400.0040
Aug 11, 20171,417.101,417.101,417.101,417.101,417.10937
Aug 10, 20171,430.001,438.791,425.001,425.001,425.0022,027
Aug 09, 20171,420.301,420.301,416.001,416.001,416.008,587
Aug 08, 20171,390.001,397.151,390.001,397.151,397.1522,224
Aug 07, 20171,413.001,421.001,413.001,419.271,419.271,050
Aug 04, 20171,407.271,407.271,390.771,390.771,390.7710,025
Aug 03, 20171,422.151,422.151,422.151,422.151,422.151,250
Aug 02, 20171,423.701,427.001,423.701,427.001,427.008,600
Aug 01, 20171,422.881,424.921,421.601,421.601,421.6013,084
Jul 31, 20171,430.001,433.801,426.031,426.031,426.0321,321
Jul 28, 20171,415.001,415.001,415.001,415.001,415.0012,000
Jul 27, 20171,376.011,376.011,376.011,376.011,376.01-
Jul 26, 20171,400.001,400.001,376.011,376.011,376.0112,451
Jul 25, 20171,370.361,370.361,370.361,370.361,370.36-
Jul 24, 20171,370.361,370.361,370.361,370.361,370.36123
Jul 21, 20171,352.841,352.841,352.841,352.841,352.84553
Jul 20, 20171,354.831,354.831,354.831,354.831,354.833,180
Jul 19, 20171,365.001,365.001,360.231,360.231,360.234,353
Jul 18, 20171,367.001,374.541,356.001,364.501,364.504,822
Jul 17, 20171,384.001,384.001,377.681,377.681,377.6836,289
Jul 14, 20171,384.241,384.241,384.241,384.241,384.24-
Jul 13, 20171,382.821,384.241,382.821,384.241,384.243,224
Jul 12, 20171,382.001,382.001,382.001,382.001,382.00145
Jul 11, 20171,385.001,394.001,385.001,394.001,394.00110
Jul 10, 20171,406.071,406.071,406.071,406.071,406.0780
Jul 07, 20171,426.211,426.211,425.881,425.881,425.887,462
Jul 06, 20171,447.001,447.001,440.001,440.001,440.00199
Jul 05, 20171,468.021,468.021,468.021,468.021,468.024,710
Jul 04, 20171,456.481,456.481,456.481,456.481,456.48-
Jul 03, 20171,456.481,456.481,456.481,456.481,456.48-
Jun 30, 20171,446.801,456.481,432.841,456.481,456.4811,861
Jun 29, 20171,444.791,444.791,443.001,443.001,443.00489
Jun 28, 20171,458.001,458.001,446.541,450.401,450.40614
Jun 27, 20171,451.001,451.811,449.001,451.811,451.818,785
Jun 26, 20171,419.401,432.281,419.401,427.001,427.003,579
Jun 23, 20171,400.031,400.031,400.031,400.031,400.03-
Jun 22, 20171,400.031,400.031,400.031,400.031,400.03501
Jun 21, 20171,431.601,431.601,431.601,431.601,431.60209
Jun 20, 20171,413.431,416.761,411.021,411.021,411.022,370
Jun 19, 20171,392.581,410.001,390.001,400.081,400.0821,186
Jun 16, 20171,372.401,375.001,363.001,375.001,375.007,596
Jun 15, 20171,449.801,449.801,444.501,446.361,446.3612,874
Jun 14, 20171,442.751,442.751,442.751,442.751,442.75-
Jun 13, 20171,436.211,442.751,433.901,442.751,442.75969
Jun 12, 20171,451.001,465.001,450.001,465.001,465.001,636
Jun 09, 20171,423.881,442.171,423.881,442.171,442.178,097
Jun 08, 20171,425.001,425.001,425.001,425.001,425.00118
Jun 07, 20171,415.001,415.001,413.041,413.041,413.04378
Jun 06, 20171,625.601,625.601,625.601,445.001,445.00383
Jun 05, 20171,443.001,470.001,441.251,445.001,445.0010,149
Jun 02, 20171,464.501,468.501,464.501,468.501,468.50608
Jun 01, 20171,433.001,449.001,433.001,449.001,449.00482
May 31, 20171,433.001,433.001,420.001,420.001,420.004,771
May 30, 20171,430.001,438.001,430.001,438.001,438.001,991
May 29, 20171,416.001,416.001,416.001,416.001,416.00-
May 26, 20171,407.001,416.001,407.001,416.001,416.009,363
May 25, 20171,403.701,412.701,396.001,409.001,409.00528
May 24, 20171,424.231,424.231,413.501,413.501,413.502,469
May 23, 20171,425.001,445.411,425.001,445.411,445.417,963
May 22, 20171,423.911,427.901,420.101,420.101,420.103,293
May 19, 20171,427.501,430.171,427.501,428.261,428.261,531
May 18, 20171,462.301,462.301,438.441,438.981,438.984,811
May 17, 20171,421.001,429.201,420.001,429.201,429.2024,158
May 16, 20171,489.251,489.251,489.251,489.251,489.253,001
May 15, 20171,540.001,540.001,500.121,500.121,500.12243
May 12, 20171,541.671,541.671,541.671,541.671,541.67-
May 11, 20171,547.751,547.751,541.671,541.671,541.6720,367
May 10, 20171,543.421,543.421,533.001,533.001,533.002,215
May 09, 20171,556.401,556.401,556.401,556.401,556.401,000
May 08, 20171,555.001,597.001,555.001,597.001,597.0025
May 05, 20171,544.101,544.101,544.101,544.101,544.10481
May 04, 20171,528.751,535.001,528.751,535.001,535.00354
May 03, 20171,501.001,517.501,499.001,499.641,499.6411,204
May 02, 20171,551.631,551.631,493.001,499.001,499.00433
Apr 28, 20171,575.701,575.701,551.631,551.631,551.6325,879
Apr 27, 20171,585.001,585.001,585.001,585.001,585.00-
Apr 26, 20171,553.001,585.001,547.871,585.001,585.00390
Apr 25, 20171,544.001,550.001,544.001,550.001,550.001,173
Apr 24, 20171,490.001,499.771,490.001,499.651,499.651,200
Apr 21, 20171,499.001,499.001,499.001,499.001,499.0060
Apr 20, 20171,450.001,490.001,450.001,490.001,490.00586
Apr 19, 20171,460.001,460.001,460.001,460.001,460.00-
Apr 19, 20170.5 Dividend
Apr 18, 20171,460.001,460.001,460.001,460.001,459.50-
Apr 17, 20171,451.001,460.001,451.001,460.001,459.5062
Apr 12, 20171,451.001,451.001,451.001,451.001,450.50-
Apr 11, 20171,451.001,451.001,451.001,451.001,450.50-
Apr 10, 20171,443.001,451.001,443.001,451.001,450.50292
Apr 07, 20171,430.001,434.681,430.001,430.001,429.51187
Apr 06, 20171,441.701,445.001,441.701,445.001,444.51695
Apr 05, 20171,442.001,442.001,442.001,442.001,441.511,292
Apr 04, 20171,464.501,464.501,461.091,462.001,461.501,416
Apr 03, 20171,465.011,465.011,455.301,455.301,454.80979
Mar 31, 20171,465.001,465.001,465.001,465.001,464.50334
Mar 30, 20171,477.091,477.091,475.001,477.001,476.49425
Mar 29, 20171,483.501,487.111,477.401,477.401,476.89822
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...