CVS.MX - CVS Health Corporation

Mexico - Mexico Delayed Price. Currency in MXN
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20181,470.001,478.001,470.001,478.001,478.00417
Jan 18, 20181,500.001,500.001,500.001,500.001,500.00-
Jan 17, 20181,500.001,500.001,500.001,500.001,500.00-
Jan 16, 20181,502.501,510.001,500.001,500.001,500.00928
Jan 15, 20181,505.001,505.001,505.001,505.001,505.00-
Jan 12, 20181,501.001,514.001,501.001,505.001,505.00651
Jan 11, 20181,490.001,490.001,490.001,490.001,490.00-
Jan 10, 20181,490.001,490.001,490.001,490.001,490.00250
Jan 09, 20181,499.001,502.301,499.001,501.981,501.981,070
Jan 08, 20181,501.001,501.001,501.001,501.001,501.008
Jan 05, 20181,513.991,513.991,501.231,501.231,501.2314,335
Jan 04, 20181,459.001,459.001,459.001,459.001,459.00300
Jan 03, 20181,452.201,452.201,452.201,452.201,452.20-
Jan 02, 20181,452.201,452.201,452.201,452.201,452.20-
Dec 29, 20171,454.001,454.001,430.001,452.201,452.203
Dec 28, 20171,452.201,452.201,452.201,452.201,452.20-
Dec 27, 20171,452.201,452.201,452.201,452.201,452.20-
Dec 26, 20171,452.201,452.201,452.201,452.201,452.20-
Dec 22, 20171,441.001,452.201,441.001,452.201,452.208,610
Dec 21, 20171,430.951,469.001,430.951,469.001,469.00538
Dec 20, 20171,409.001,418.551,409.001,418.551,418.556,100
Dec 19, 20171,397.001,397.001,394.101,396.001,396.005,120
Dec 18, 20171,381.931,381.931,381.931,381.931,381.933,000
Dec 15, 20171,400.001,404.801,400.001,404.801,404.8013,143
Dec 14, 20171,349.101,359.001,349.101,359.001,359.001,521
Dec 13, 20171,376.861,376.861,365.161,365.161,365.161,171
Dec 11, 20171,376.861,376.861,376.861,376.861,376.86-
Dec 08, 20171,376.861,376.861,376.861,376.861,376.86330
Dec 07, 20171,333.001,333.001,333.001,333.001,333.00-
Dec 06, 20171,333.001,333.001,333.001,333.001,333.00235
Dec 05, 20171,325.901,330.001,325.901,330.001,330.0039,309
Dec 04, 20171,348.001,350.001,341.331,341.331,341.334,537
Dec 01, 20171,394.191,394.191,394.191,394.191,394.192,500
Nov 30, 20171,388.991,422.391,388.991,422.391,422.39267
Nov 29, 20171,369.581,369.581,369.581,369.581,369.58478
Nov 28, 20171,310.501,310.501,310.501,310.501,310.50110
Nov 27, 20171,305.901,305.901,305.901,305.901,305.90672
Nov 24, 20171,342.791,342.791,342.791,342.791,342.79-
Nov 23, 20171,342.791,342.791,342.791,342.791,342.79-
Nov 22, 20171,342.791,342.791,342.791,342.791,342.79-
Nov 21, 20171,343.601,343.601,330.001,342.791,342.79390
Nov 17, 20171,342.501,343.601,342.501,343.601,343.602,771
Nov 16, 20171,342.501,342.501,342.501,342.501,342.5060
Nov 15, 20171,347.501,347.501,347.501,347.501,347.502,500
Nov 14, 20171,351.151,351.151,351.151,351.151,351.15-
Nov 13, 20171,351.151,351.151,351.151,351.151,351.15200
Nov 10, 20171,324.991,345.241,324.991,340.001,340.00424
Nov 09, 20171,318.541,318.541,309.001,309.001,309.00737
Nov 08, 20171,315.021,315.021,309.001,309.001,309.0014,256
Nov 07, 20171,286.901,317.901,286.901,317.901,317.90707
Nov 06, 20171,287.261,287.261,272.001,272.001,272.0025,127
Nov 03, 20171,328.801,328.801,328.801,328.801,328.80-
Nov 01, 20171,328.801,328.801,328.801,328.801,328.801,004
Oct 31, 20171,330.001,330.001,312.001,312.001,312.00249
Oct 30, 20171,308.001,308.001,308.001,308.001,308.006,514
Oct 27, 20171,350.001,350.001,308.501,309.331,309.335,622
Oct 26, 20171,456.391,456.391,386.291,430.001,430.0010,318
Oct 25, 20171,461.001,461.001,461.001,461.001,461.00-
Oct 24, 20171,459.001,461.001,459.001,461.001,461.0021
Oct 23, 20171,451.901,454.801,447.201,447.571,447.5710,645
Oct 23, 20170.5 Dividend
Oct 20, 20171,440.001,449.001,426.001,449.001,448.50721
Oct 19, 20171,406.401,414.731,406.401,414.501,414.0136,713
Oct 18, 20171,400.001,400.001,400.001,400.001,399.52536
Oct 17, 20171,376.181,377.331,374.001,374.001,373.5310,844
Oct 16, 20171,395.001,395.001,395.001,395.001,394.521,000
Oct 13, 20171,381.201,384.001,380.001,384.001,383.5225,161
Oct 12, 20171,376.341,376.341,376.341,375.001,374.532
Oct 11, 20171,395.301,395.301,375.001,375.001,374.53954
Oct 10, 20171,381.691,398.151,381.691,398.151,397.6726,416
Oct 09, 20171,388.201,388.201,382.851,382.851,382.37100,864
Oct 06, 20171,474.181,474.181,434.801,434.801,434.3013,351
Oct 05, 20171,476.881,480.351,476.881,480.351,479.844,255
Oct 04, 20171,472.251,472.251,457.821,459.781,459.2813,258
Oct 03, 20171,472.001,476.041,472.001,476.041,475.532,009
Oct 02, 20171,471.101,471.101,471.101,471.101,470.59-
Sep 29, 20171,471.101,471.101,471.101,471.101,470.59-
Sep 28, 20171,471.101,471.101,471.101,471.101,470.59-
Sep 27, 20171,471.101,471.101,471.101,471.101,470.5949
Sep 26, 20171,468.001,468.001,468.001,468.001,467.49112
Sep 25, 20171,442.001,458.001,442.001,458.001,457.5013,569
Sep 22, 20171,415.001,416.001,404.001,416.001,415.5113,543
Sep 21, 20171,423.701,423.701,423.701,423.701,423.213,809
Sep 20, 20171,478.651,480.221,475.531,480.001,479.494,474
Sep 19, 20171,475.001,482.571,475.001,482.571,482.06260
Sep 18, 20171,478.581,478.581,478.581,478.581,478.075,201
Sep 15, 20171,441.301,463.691,441.301,463.691,463.1813,127
Sep 14, 20171,468.271,468.271,468.271,468.271,467.76108
Sep 13, 20171,480.001,480.001,480.001,480.001,479.4954
Sep 12, 20171,443.001,460.601,443.001,460.601,460.102,862
Sep 11, 20171,408.811,411.531,408.001,411.531,411.043,086
Sep 08, 20171,417.001,417.001,413.751,413.751,413.264,242
Sep 07, 20171,408.851,408.851,408.851,408.851,408.36-
Sep 06, 20171,408.851,408.851,408.851,408.851,408.36-
Sep 05, 20171,398.271,408.851,398.271,408.851,408.363,902
Sep 04, 20171,389.281,389.281,389.281,389.281,388.80-
Sep 01, 20171,388.001,389.281,388.001,389.281,388.80469
Aug 31, 20171,384.001,385.501,384.001,385.501,385.02728
Aug 30, 20171,346.001,346.001,346.001,346.001,345.54-
Aug 29, 20171,346.001,346.001,346.001,346.001,345.5435
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...