Advertisement
Advertisement
U.S. markets open in 8 hours 4 minutes
Advertisement
Advertisement
Advertisement
Advertisement

CVS Health Corporation (CVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
93.35+0.15 (+0.16%)
At close: 04:00PM EDT
93.35 0.00 (0.00%)
After hours: 07:21PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 202293.4994.2593.1193.3593.353,550,900
Jun 28, 202294.9395.9592.9493.2093.204,900,100
Jun 27, 202294.5094.9994.1094.5494.544,687,200
Jun 24, 202293.0494.7892.3194.5294.526,106,200
Jun 23, 202291.5292.9791.3192.3792.374,665,400
Jun 22, 202290.6292.8890.3091.2991.294,658,600
Jun 21, 202290.4491.7489.3991.0891.084,998,500
Jun 17, 202290.2591.0888.4288.6688.668,392,900
Jun 16, 202290.0490.6089.0989.8589.855,914,400
Jun 15, 202290.9192.2490.1491.4591.454,177,100
Jun 14, 202291.1091.9589.9590.6490.644,789,100
Jun 13, 202291.6892.8990.4490.8990.894,756,900
Jun 10, 202291.5294.0191.3593.1793.174,488,600
Jun 09, 202293.8394.6792.7292.7492.744,153,500
Jun 08, 202295.2795.2993.5093.8893.883,778,300
Jun 07, 202294.6796.1494.2195.9295.924,852,400
Jun 06, 202295.3196.3194.6195.7295.723,925,100
Jun 03, 202296.9297.1494.7194.9094.904,312,700
Jun 02, 202296.6297.2894.5397.2397.234,175,600
Jun 01, 202297.3897.7795.1796.5496.544,410,400
May 31, 202297.5098.1696.4296.7596.759,286,800
May 27, 202296.4598.1095.7698.0598.054,318,000
May 26, 202297.8498.8797.6397.8097.804,779,100
May 25, 202297.0598.0496.5397.1597.153,603,600
May 24, 202296.1097.0194.7996.4596.453,959,200
May 23, 202296.0097.0794.9895.5795.576,136,200
May 20, 202293.2895.2392.7494.9394.935,194,200
May 19, 202293.0393.6891.4793.1493.147,000,000
May 18, 202298.4398.4392.9394.0294.028,246,800
May 17, 202298.8999.5397.9299.3899.384,160,200
May 16, 202298.0099.3597.0898.5598.553,438,600
May 13, 202298.4198.6296.5897.4897.484,502,300
May 12, 202297.4498.2696.2998.2598.254,919,400
May 11, 202298.2499.8797.8897.9997.994,667,200
May 10, 202299.41100.1097.7298.1698.165,221,800
May 09, 202299.58100.1598.3798.8698.867,147,000
May 06, 202297.31100.9397.19100.69100.698,220,400
May 05, 2022100.61100.6196.5097.7397.738,236,300
May 04, 202296.78101.2195.53100.57100.579,361,200
May 03, 202297.1197.7395.9395.9895.985,894,400
May 02, 202296.4597.3295.0296.5096.506,520,200
Apr 29, 2022100.28100.4495.8996.1396.138,778,300
Apr 28, 2022101.74102.60100.37100.85100.855,907,500
Apr 27, 2022101.21102.3399.74100.85100.854,730,800
Apr 26, 2022101.11102.91101.04101.43101.433,929,000
Apr 25, 2022101.84102.3999.21101.77101.774,957,500
Apr 22, 2022104.27104.31101.57101.68101.685,779,200
Apr 21, 2022106.10106.40104.87105.18105.183,386,100
Apr 21, 20220.55 Dividend
Apr 20, 2022104.90107.60104.58106.64106.095,629,800
Apr 19, 2022103.60104.41102.95103.86103.323,615,300
Apr 18, 2022103.38104.49102.98103.42102.893,003,400
Apr 14, 2022105.31105.75103.61103.68103.155,134,800
Apr 13, 2022104.40105.80103.20104.98104.443,768,300
Apr 12, 2022104.40105.03103.76104.64104.104,127,900
Apr 11, 2022106.36107.73104.17104.45103.916,368,600
Apr 08, 2022104.40107.52103.56106.61106.067,756,100
Apr 07, 2022101.96103.99101.27103.61103.085,731,600
Apr 06, 202299.97102.2999.69102.06101.536,590,200
Apr 05, 202299.34101.2899.1899.4698.957,124,900
Apr 04, 2022100.49100.5498.66100.0099.486,951,500
Apr 01, 2022101.21102.19100.30101.09100.576,344,300
Mar 31, 2022102.00102.77101.18101.21100.698,521,100
Mar 30, 2022104.10105.36102.32103.55103.027,971,600
Mar 29, 2022106.79107.29103.91104.68104.148,510,700
Mar 28, 2022108.00108.25106.92108.04107.483,774,400
Mar 25, 2022107.75108.87107.34108.56108.003,788,800
Mar 24, 2022106.40108.07106.06108.05107.493,618,100
Mar 23, 2022107.48107.77106.15106.20105.653,182,400
Mar 22, 2022108.00108.20106.33107.23106.683,305,700
Mar 21, 2022107.78109.69106.87107.39106.844,673,800
Mar 18, 2022108.50108.62106.55107.30106.757,129,700
Mar 17, 2022106.65108.64105.72108.56108.005,583,100
Mar 16, 2022107.00107.32105.50107.11106.565,183,000
Mar 15, 2022105.00107.45104.59106.98106.436,845,100
Mar 14, 2022103.93104.59101.09104.49103.955,750,300
Mar 11, 2022104.17105.18103.39103.47102.944,799,000
Mar 10, 2022103.10104.26102.57104.08103.543,595,000
Mar 09, 2022104.54104.93102.37103.60103.074,936,900
Mar 08, 2022105.07105.87102.25102.36101.836,801,100
Mar 07, 2022104.49106.81103.74104.56104.026,424,200
Mar 04, 2022102.71105.28102.07105.19104.655,347,300
Mar 03, 2022104.49105.71103.48104.54104.005,741,900
Mar 02, 2022103.01105.03101.95104.43103.895,031,700
Mar 01, 2022103.21103.50100.96102.05101.525,642,900
Feb 28, 2022101.29103.73101.29103.65103.126,678,100
Feb 25, 2022101.40104.86101.19104.30103.766,573,400
Feb 24, 2022100.26100.9598.46100.77100.257,055,300
Feb 23, 2022102.54103.48101.97102.24101.714,947,700
Feb 22, 2022102.16102.78101.03101.92101.394,776,700
Feb 18, 2022102.55102.99101.22102.13101.604,850,700
Feb 17, 2022103.65103.94102.06102.30101.774,635,600
Feb 16, 2022103.05104.24102.83103.94103.405,623,900
Feb 15, 2022103.86104.52102.53102.97102.444,441,300
Feb 14, 2022104.07104.15102.03103.00102.477,663,400
Feb 11, 2022105.49106.14104.08104.24103.705,923,100
Feb 10, 2022104.60106.64104.46105.32104.788,605,700
Feb 09, 2022106.46108.27104.12104.79104.2515,269,800
Feb 08, 2022108.89111.25108.88110.83110.267,793,400
Feb 07, 2022108.99109.82107.91109.41108.855,450,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement