CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 201880.4880.7079.7080.4480.445,729,300
Jan 23, 20180.5 Dividend
Jan 22, 201880.0980.9879.9380.9580.457,016,200
Jan 19, 201879.5880.0479.1179.8679.377,963,600
Jan 18, 201879.9280.6979.2679.3578.868,065,800
Jan 17, 201879.6079.9778.9379.5079.017,448,700
Jan 16, 201878.8380.1578.8379.4478.958,437,300
Jan 12, 201878.9279.6878.5178.7878.297,098,200
Jan 11, 201878.0179.0677.6879.0278.537,158,200
Jan 10, 201877.1677.6376.6077.4476.968,772,200
Jan 09, 201877.9878.3377.4477.6977.217,778,400
Jan 08, 201878.3278.7877.1577.7777.299,589,200
Jan 05, 201876.3178.5676.1478.4577.9715,338,100
Jan 04, 201875.1976.6774.6875.1374.6713,715,500
Jan 03, 201873.7373.9073.0673.2072.756,139,500
Jan 02, 201873.0674.0372.8773.5273.075,878,300
Dec 29, 201772.9673.1072.4472.5072.054,757,500
Dec 28, 201772.8773.2372.4773.0572.604,196,600
Dec 27, 201773.8173.9072.6572.7672.315,248,600
Dec 26, 201773.5074.0072.7673.6873.224,801,700
Dec 22, 201774.6174.7273.3073.4172.965,282,400
Dec 21, 201773.5175.8773.3974.6474.1810,518,500
Dec 20, 201772.6574.1872.6173.5673.1110,571,600
Dec 19, 201771.6572.9871.6072.3171.8611,825,600
Dec 18, 201773.1773.3971.6571.6771.2312,709,300
Dec 15, 201771.3373.6870.7673.0872.6314,334,100
Dec 14, 201771.6371.8970.4770.8070.368,214,300
Dec 13, 201772.7772.9071.0071.6271.189,940,400
Dec 12, 201772.8573.1972.1772.8572.408,233,100
Dec 11, 201772.9173.6072.5673.0872.636,687,000
Dec 08, 201773.0973.8070.8973.0972.6412,510,500
Dec 07, 201771.1371.3369.5271.0970.6512,365,800
Dec 06, 201770.6271.5770.2071.3870.9412,371,700
Dec 05, 201771.9272.1570.5071.0170.5715,424,000
Dec 04, 201772.9573.2870.1971.6971.2540,464,600
Dec 01, 201775.6276.5973.6375.1274.6610,586,500
Nov 30, 201773.6977.7973.5576.6076.1320,281,300
Nov 29, 201772.7674.6872.7573.4072.957,329,900
Nov 28, 201770.6472.7170.0072.7072.258,348,500
Nov 27, 201770.6270.9470.2170.4069.976,146,300
Nov 24, 201771.8971.9370.5070.5570.112,992,900
Nov 22, 201771.3972.0771.2071.4871.045,315,400
Nov 21, 201770.6871.6370.5371.5071.069,609,100
Nov 20, 201770.5871.0069.7770.3869.958,490,300
Nov 17, 201770.2571.0370.0070.6870.245,382,200
Nov 16, 201770.1071.0569.5570.2669.836,447,600
Nov 15, 201770.0070.3869.4069.8069.375,333,900
Nov 14, 201771.1571.4469.9170.4470.005,964,000
Nov 13, 201771.1874.0070.2971.4871.049,874,900
Nov 10, 201769.6371.5169.1970.9970.5510,300,000
Nov 09, 201769.2069.4368.4669.0268.596,992,100
Nov 08, 201768.9169.0968.4068.9968.568,661,700
Nov 07, 201766.8669.4266.6868.9568.5212,134,800
Nov 06, 201768.2369.8266.4566.8066.3914,183,100
Nov 03, 201769.3069.6768.1269.2568.829,901,200
Nov 02, 201769.1469.9269.1169.3868.955,378,500
Nov 01, 201768.8269.5368.1969.0068.578,433,800
Oct 31, 201768.3669.3468.3668.5368.117,199,300
Oct 30, 201768.7769.6668.0168.4568.0310,400,900
Oct 27, 201773.8974.9968.1668.9968.5632,616,300
Oct 26, 201775.7976.4770.7873.3172.8621,982,500
Oct 25, 201776.4876.6274.4875.5375.066,648,700
Oct 24, 201776.1776.4375.4076.0175.545,940,200
Oct 23, 201776.0376.4875.7975.9175.447,487,100
Oct 23, 20170.5 Dividend
Oct 20, 201774.9876.5074.5276.4975.529,144,900
Oct 19, 201774.2675.2074.2074.6373.688,056,700
Oct 18, 201772.8874.5672.2874.1073.1610,479,600
Oct 17, 201772.4172.9172.1272.6371.716,068,700
Oct 16, 201772.5073.4072.1272.4471.525,916,900
Oct 13, 201774.1174.2072.5272.6071.686,716,300
Oct 12, 201773.9074.5773.5173.7872.846,176,400
Oct 11, 201774.7174.9773.7873.9072.967,087,400
Oct 10, 201774.2975.4373.3074.7173.7610,715,900
Oct 09, 201777.0577.2273.7674.3073.3613,362,400
Oct 06, 201780.3980.4776.5476.9275.9511,795,600
Oct 05, 201780.1080.9480.0580.9079.876,090,800
Oct 04, 201780.9080.9679.9380.0779.064,356,800
Oct 03, 201780.5281.3180.5280.9179.886,732,600
Oct 02, 201781.3581.6180.6080.7779.754,688,500
Sep 29, 201781.3981.6880.8181.3280.294,118,100
Sep 28, 201781.2681.4880.7381.2680.233,442,200
Sep 27, 201781.7282.0080.8081.4780.443,308,400
Sep 26, 201781.4381.8981.1581.6580.622,785,800
Sep 25, 201779.8281.6279.6381.3780.345,065,300
Sep 22, 201779.2079.9078.6279.6378.626,534,100
Sep 21, 201780.6580.7279.1879.5678.555,253,400
Sep 20, 201783.2083.7680.1680.7079.689,944,300
Sep 19, 201783.7584.0082.9083.1082.054,568,200
Sep 18, 201783.1983.5382.8683.3182.254,333,300
Sep 15, 201782.2183.3681.4883.1782.127,483,200
Sep 14, 201782.8883.0682.3782.6481.594,583,500
Sep 13, 201782.3083.6982.1383.0882.036,813,800
Sep 12, 201780.0082.7979.8382.4381.398,048,700
Sep 11, 201780.0080.0079.3379.7278.713,784,300
Sep 08, 201780.0180.5579.4879.7278.714,252,900
Sep 07, 201779.9880.6179.5580.4179.395,556,100
Sep 06, 201778.8380.0078.8379.8878.875,106,200
Sep 05, 201777.6178.9577.5378.6977.694,469,000
Sep 01, 201777.5478.4477.3077.9276.934,653,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...