U.S. markets closed

CVS Health Corporation (CVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
68.13-1.20 (-1.73%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202169.2769.3368.0268.1368.1310,222,700
Feb 25, 202169.9870.6569.1669.3369.335,238,100
Feb 24, 202169.8970.5469.3970.4070.405,824,100
Feb 23, 202169.7270.8069.4669.6469.648,146,800
Feb 22, 202170.3070.6469.3770.4870.486,052,400
Feb 19, 202171.4071.4270.2970.4270.426,521,400
Feb 18, 202172.6572.9771.3271.5271.527,328,800
Feb 17, 202170.2572.8570.1272.7172.7113,280,300
Feb 16, 202175.2775.3970.1970.5370.5318,910,300
Feb 12, 202173.5774.5673.5474.2174.215,822,500
Feb 11, 202174.0074.0872.9273.6073.604,723,900
Feb 10, 202173.9574.1672.8173.8373.834,752,800
Feb 09, 202173.2474.1472.8573.4973.498,100,200
Feb 08, 202172.4772.9972.1772.9872.985,826,900
Feb 05, 202173.2373.3671.9372.1872.186,420,200
Feb 04, 202173.4074.0472.7973.0073.008,117,500
Feb 03, 202171.7473.6771.3473.2473.246,128,200
Feb 02, 202171.7072.6571.2071.8371.835,543,900
Feb 01, 202172.0872.4771.3471.4671.465,207,100
Jan 29, 202172.5273.3071.0471.6571.656,466,200
Jan 28, 202172.4473.7972.2272.6172.615,020,000
Jan 27, 202173.5374.1972.1972.4272.426,279,800
Jan 26, 202173.3774.3873.2874.2374.234,667,600
Jan 25, 202173.5073.5372.1673.2173.217,554,800
Jan 22, 202173.7374.3073.0274.1274.124,183,600
Jan 21, 202174.7074.8673.5474.0874.085,033,200
Jan 21, 20210.5 Dividend
Jan 20, 202175.4275.4674.5975.2574.754,764,400
Jan 19, 202177.0077.0075.3175.4074.905,919,000
Jan 15, 202175.0276.4574.8576.2675.758,110,300
Jan 14, 202175.0075.6874.3475.0574.555,088,100
Jan 13, 202175.9576.1274.5274.9274.426,223,800
Jan 12, 202176.0477.2375.5476.2675.755,641,300
Jan 11, 202174.2576.4874.2576.0775.566,678,600
Jan 08, 202175.0076.3374.4274.8674.3611,254,700
Jan 07, 202173.0574.4272.2873.9973.507,962,300
Jan 06, 202170.0073.0369.9572.5672.0810,142,400
Jan 05, 202170.3371.0269.3870.4669.998,012,200
Jan 04, 202168.6870.2968.1369.9969.5211,367,200
Dec 31, 202067.7068.4167.0868.3067.855,386,900
Dec 30, 202068.0868.0967.4367.7567.304,967,300
Dec 29, 202068.4069.3167.7267.9067.454,389,800
Dec 28, 202068.2468.9967.7268.0867.634,818,200
Dec 24, 202068.1768.1767.4967.9767.522,117,600
Dec 23, 202067.5368.4867.4968.0167.564,924,100
Dec 22, 202068.4368.5567.0667.2266.775,685,000
Dec 21, 202068.7068.9667.9668.7168.256,988,400
Dec 18, 202069.7469.7968.8269.5569.0912,530,500
Dec 17, 202069.4569.8968.6969.5969.137,497,600
Dec 16, 202069.1569.6368.3569.3268.867,380,700
Dec 15, 202070.0870.1968.8069.8969.437,812,800
Dec 14, 202072.3172.3369.6869.7269.267,157,600
Dec 11, 202072.0072.1170.6571.5871.106,515,800
Dec 10, 202072.7773.1672.0872.2171.736,003,100
Dec 09, 202074.3874.4472.8673.5373.046,825,900
Dec 08, 202072.7373.9472.6273.8673.376,044,200
Dec 07, 202074.2374.6472.4373.6373.146,868,000
Dec 04, 202072.7274.5272.5774.5074.0011,964,700
Dec 03, 202069.7172.6369.2372.5272.0413,270,200
Dec 02, 202067.5570.2967.4569.6369.178,138,500
Dec 01, 202068.3969.3367.3667.5467.098,239,700
Nov 30, 202067.8168.0967.2067.7967.348,242,600
Nov 27, 202067.7168.1667.4867.8767.422,803,700
Nov 25, 202068.3368.4067.0867.6367.186,789,100
Nov 24, 202067.2668.8366.7368.4367.988,312,200
Nov 23, 202066.8767.4866.4066.7866.345,889,100
Nov 20, 202065.9066.8765.8266.3965.958,822,500
Nov 19, 202066.0266.4965.1866.0665.6211,656,400
Nov 18, 202067.5068.2766.2966.3565.9111,674,600
Nov 17, 202068.2568.7266.6567.1466.6934,429,700
Nov 16, 202073.5974.0672.4773.4772.9813,265,600
Nov 13, 202069.7171.1869.0871.0070.536,722,000
Nov 12, 202069.0069.9068.4469.3968.936,066,400
Nov 11, 202070.1071.0169.4569.5169.059,628,000
Nov 10, 202068.4570.6568.0070.2369.7615,038,800
Nov 09, 202069.0069.6365.7867.5367.0815,696,400
Nov 06, 202063.0567.3363.0264.9564.5224,526,900
Nov 05, 202061.3662.6161.0361.4161.0010,069,400
Nov 04, 202061.2561.9660.2360.3759.9711,190,800
Nov 03, 202058.4660.0858.4059.4559.057,153,900
Nov 02, 202056.8758.2356.1958.0857.699,437,900
Oct 30, 202055.9356.3155.4056.0955.728,663,100
Oct 29, 202056.4656.6755.3655.9355.569,757,900
Oct 28, 202057.3657.9456.4456.5756.1910,660,200
Oct 27, 202059.1259.2658.1158.1557.765,415,000
Oct 26, 202059.9159.9858.6759.5659.167,551,500
Oct 23, 202059.7860.6059.6960.2559.856,810,100
Oct 22, 202059.1459.5358.6259.4859.085,722,500
Oct 21, 202058.6259.6258.6159.2358.845,385,300
Oct 21, 20200.5 Dividend
Oct 20, 202059.0459.8758.4659.4358.547,590,600
Oct 19, 202060.0660.4458.7158.7857.906,983,900
Oct 16, 202059.3759.8658.9059.5958.706,816,100
Oct 15, 202058.0859.3357.9159.3258.438,205,000
Oct 14, 202058.9459.3458.4458.5157.636,193,700
Oct 13, 202059.4059.9558.9559.1258.235,700,200
Oct 12, 202059.5060.2259.2759.7258.825,806,900
Oct 09, 202060.8060.8059.2159.4058.515,698,900
Oct 08, 202059.6360.5059.3360.4759.564,894,100
Oct 07, 202058.6059.9858.5659.4258.536,061,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...