CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201881.1082.1579.3679.9279.928,671,100
Nov 13, 201880.9681.5680.1380.8080.806,657,100
Nov 12, 201879.8381.0979.4580.3480.345,682,500
Nov 09, 201880.1380.4679.1479.8379.835,761,300
Nov 08, 201878.3980.0978.2580.0580.057,924,300
Nov 07, 201879.0281.2878.5378.7778.7712,356,200
Nov 06, 201874.5078.0974.2577.9077.9012,828,500
Nov 05, 201873.4074.6373.1873.6973.696,413,500
Nov 02, 201874.8474.9172.2673.0973.095,894,700
Nov 01, 201872.7474.4872.6174.4174.416,424,100
Oct 31, 201872.7873.3571.4672.3972.397,671,300
Oct 30, 201871.0372.4770.3372.3972.397,205,900
Oct 29, 201871.1671.5269.4870.5470.546,262,100
Oct 26, 201870.0070.8069.1770.1270.128,538,100
Oct 25, 201870.0871.1369.5570.6770.679,234,600
Oct 24, 201872.1372.5769.5869.8169.816,936,900
Oct 23, 201871.2772.9170.4572.4572.455,862,800
Oct 23, 20180.5 Dividend
Oct 22, 201874.4574.9472.6072.8472.345,390,400
Oct 19, 201874.3975.6273.9574.1873.677,274,700
Oct 18, 201874.4775.1773.7774.5374.027,315,700
Oct 17, 201873.9674.8373.7574.3673.857,234,000
Oct 16, 201873.5473.7572.6573.7273.2110,207,400
Oct 15, 201874.1774.9773.0273.0672.567,383,700
Oct 12, 201874.5174.9773.2774.5874.079,479,700
Oct 11, 201876.6977.0772.6073.1972.6917,094,600
Oct 10, 201880.0180.5378.7078.9278.3814,047,100
Oct 09, 201879.7679.8978.8179.4978.943,701,700
Oct 08, 201878.8180.0078.7379.8079.255,256,000
Oct 05, 201879.2279.6978.4478.6778.134,540,800
Oct 04, 201879.5779.9778.9779.3978.856,577,800
Oct 03, 201879.6680.4779.2079.9079.354,825,100
Oct 02, 201879.2879.9979.1679.2478.703,929,600
Oct 01, 201879.0580.5678.9579.5078.956,452,800
Sep 28, 201878.3979.0978.2678.7278.186,317,400
Sep 27, 201878.4779.4378.3578.7678.228,946,000
Sep 26, 201877.8779.0977.3378.4377.896,001,000
Sep 25, 201878.3478.9077.3177.6177.088,941,600
Sep 24, 201879.2279.3778.1278.7478.207,129,400
Sep 21, 201879.4679.9378.5879.5979.0412,104,700
Sep 20, 201879.4179.9779.2479.3978.856,736,700
Sep 19, 201878.8179.9478.4878.9678.427,808,600
Sep 18, 201878.0479.1877.6178.6178.077,718,000
Sep 17, 201876.8378.2076.7678.1077.568,987,800
Sep 14, 201877.4577.7476.8676.9176.385,019,000
Sep 13, 201877.9778.5076.8977.0876.556,847,600
Sep 12, 201875.8377.5075.6277.3276.796,154,900
Sep 11, 201874.9175.9474.5875.7375.214,980,800
Sep 10, 201877.2777.8075.6375.6475.125,329,200
Sep 07, 201875.8977.4275.8377.2976.769,984,600
Sep 06, 201875.0176.3174.0976.0775.559,470,900
Sep 05, 201873.8975.2272.8274.8974.3814,728,800
Sep 04, 201874.9875.0173.3674.0073.499,709,000
Aug 31, 201874.4675.3174.3175.2474.725,644,700
Aug 30, 201874.1074.7873.6574.5374.024,036,500
Aug 29, 201874.8674.9274.2174.4573.943,781,100
Aug 28, 201875.0075.0373.9074.9274.415,535,100
Aug 27, 201874.2075.1074.1674.9674.454,770,800
Aug 24, 201873.6474.2573.5974.0873.575,499,700
Aug 23, 201873.7173.9073.2073.6473.134,299,600
Aug 22, 201873.5074.5473.1473.9173.405,259,100
Aug 21, 201874.3074.6073.3173.6973.185,072,600
Aug 20, 201873.9874.9073.7974.6274.115,873,000
Aug 17, 201873.0474.2472.7773.6873.177,145,900
Aug 16, 201872.2473.8772.0073.2072.709,037,100
Aug 15, 201871.0471.7770.2871.6471.156,965,600
Aug 14, 201869.5071.8969.5071.3870.899,902,200
Aug 13, 201869.2570.1568.5669.5069.026,795,300
Aug 10, 201868.5069.1268.2169.0568.585,918,800
Aug 09, 201868.1769.2867.9868.5768.109,073,000
Aug 08, 201868.0269.3966.7268.1767.7018,507,400
Aug 07, 201865.4266.0264.9665.4565.005,716,400
Aug 06, 201864.8565.3064.6965.0464.594,738,100
Aug 03, 201863.9165.2463.7064.8964.444,805,500
Aug 02, 201863.7764.1963.2363.7863.346,806,100
Aug 01, 201865.0065.4963.7264.0963.659,565,900
Jul 31, 201867.4667.6664.8564.8664.419,351,400
Jul 30, 201866.6567.5966.6067.4366.974,669,300
Jul 27, 201865.9667.0565.9366.6766.214,545,200
Jul 26, 201866.2466.7466.1666.3465.884,579,200
Jul 25, 201865.3066.0065.1465.9965.544,586,500
Jul 24, 201865.8166.2165.3165.5865.136,764,600
Jul 24, 20180.5 Dividend
Jul 23, 201865.3566.5765.3366.3465.395,456,900
Jul 20, 201865.7565.9865.0665.2664.326,331,200
Jul 19, 201867.5667.7564.7666.1465.199,621,100
Jul 18, 201867.8568.3667.5667.9066.935,129,500
Jul 17, 201868.2468.3067.3667.9466.975,312,600
Jul 16, 201868.6768.7868.1168.2467.264,594,100
Jul 13, 201867.9969.5567.9968.6367.655,592,100
Jul 12, 201867.9470.3467.1767.9967.0114,054,100
Jul 11, 201867.9467.9466.8167.3066.335,926,800
Jul 10, 201868.4068.7767.7168.2467.266,329,800
Jul 09, 201867.4268.6967.1667.6466.678,026,500
Jul 06, 201864.9666.7364.6866.4865.537,108,200
Jul 05, 201865.1065.3964.4465.0964.166,678,800
Jul 03, 201865.4065.4064.2864.5063.573,242,900
Jul 02, 201863.9465.2963.7165.1764.237,449,400
Jun 29, 201865.8865.9964.3464.3563.4310,754,700
Jun 28, 201864.1966.3363.0465.7864.8426,157,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...