CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201871.5972.6371.0472.1872.188,784,200
Jun 21, 201871.9372.9270.8171.0871.086,157,500
Jun 20, 201870.6072.1369.7971.6071.609,279,300
Jun 19, 201867.7271.3367.5070.7770.7711,019,600
Jun 18, 201869.2869.4867.6367.7467.747,482,800
Jun 15, 201868.9470.2568.8470.0970.0913,025,200
Jun 14, 201868.7069.4868.1069.1269.128,630,900
Jun 13, 201868.0069.6367.2968.4168.4113,830,700
Jun 12, 201867.1267.3465.4566.3566.359,915,000
Jun 11, 201866.1067.7365.7966.9466.948,261,800
Jun 08, 201865.2766.0765.0166.0366.035,473,800
Jun 07, 201865.1265.6564.6565.0265.025,814,300
Jun 06, 201863.6765.1163.3565.0865.086,529,400
Jun 05, 201863.9264.3262.6663.3363.338,008,800
Jun 04, 201864.0864.5363.6464.1064.1011,419,400
Jun 01, 201863.8564.2163.4464.0764.075,472,300
May 31, 201865.8465.8663.3663.3963.3913,403,100
May 30, 201865.0666.0364.7665.9965.996,522,900
May 29, 201865.4565.9864.6064.8064.808,209,400
May 25, 201865.1266.5364.9466.0366.035,559,800
May 24, 201865.5365.6564.3465.1265.124,661,500
May 23, 201865.3865.8264.8665.5765.575,866,300
May 22, 201865.6966.5965.4265.6265.624,183,600
May 21, 201865.1065.6764.7465.5065.504,958,900
May 18, 201865.9866.0964.5964.9264.924,734,500
May 17, 201866.0666.3065.5265.7665.766,605,200
May 16, 201866.1066.4565.5966.1366.135,965,300
May 15, 201866.4866.8265.4865.8465.846,510,100
May 14, 201864.6167.0764.5866.8266.8212,415,100
May 11, 201862.7165.6160.9064.4164.4115,335,100
May 10, 201861.7063.6261.5662.4462.4410,115,800
May 09, 201860.8962.3660.6561.2161.219,062,300
May 08, 201862.0062.0060.3260.7160.7110,412,800
May 07, 201863.1263.2561.3961.7561.7511,944,900
May 04, 201862.0463.3961.3163.1063.1012,251,800
May 03, 201865.7865.8362.2562.2762.2717,123,400
May 02, 201866.9967.5065.5165.9465.9414,322,500
May 01, 201869.2369.7568.0068.0068.009,569,900
Apr 30, 201870.1470.6369.0069.8369.8318,378,800
Apr 27, 201868.8271.0868.6169.9569.957,486,500
Apr 26, 201867.7669.3867.7068.6968.6910,664,500
Apr 25, 201866.2568.0966.1867.7367.737,379,300
Apr 24, 201865.8667.2565.7666.6066.6010,204,500
Apr 23, 201865.5165.9364.9565.6865.686,282,800
Apr 20, 201865.6666.2964.6965.1265.126,169,600
Apr 20, 20180.5 Dividend
Apr 19, 201866.6566.8465.1265.8665.366,371,800
Apr 18, 201867.0767.9166.5666.6166.106,047,900
Apr 17, 201866.9167.3865.2467.1166.6011,059,100
Apr 16, 201863.7868.9263.2566.1065.6019,008,400
Apr 13, 201864.2364.4062.6763.4362.955,825,200
Apr 12, 201863.7164.3463.4864.0063.515,500,000
Apr 11, 201863.8864.3062.9163.0762.597,493,700
Apr 10, 201863.7264.3263.0463.9763.486,417,000
Apr 09, 201863.6464.5362.7763.3162.836,096,500
Apr 06, 201864.3764.7762.8663.3862.905,114,800
Apr 05, 201864.4965.1664.2064.6664.175,471,500
Apr 04, 201862.3864.9962.1264.2863.7910,281,600
Apr 03, 201861.5762.7261.1362.5862.107,793,800
Apr 02, 201862.0662.2060.4561.0460.587,863,600
Mar 29, 201862.6963.4061.3462.2161.748,096,400
Mar 28, 201860.8862.9760.8162.7162.2310,253,800
Mar 27, 201861.7361.8760.1460.6060.147,843,700
Mar 26, 201861.2861.8361.0561.6061.137,496,700
Mar 23, 201862.0062.4560.7860.8660.406,976,900
Mar 22, 201862.0663.2661.7461.7961.328,590,500
Mar 21, 201862.9663.2462.4062.4261.957,525,700
Mar 20, 201863.9764.0961.8762.9462.469,700,600
Mar 19, 201865.7265.8863.3163.6363.158,883,200
Mar 16, 201866.0966.4565.6565.6565.1515,281,600
Mar 15, 201867.2367.5865.6665.8665.369,485,300
Mar 14, 201868.3168.5066.6367.0566.547,622,400
Mar 13, 201869.2769.3368.0868.2567.737,210,600
Mar 12, 201869.2769.5668.7769.0168.494,752,600
Mar 09, 201868.7769.3768.2369.2768.745,795,600
Mar 08, 201867.8569.3667.8568.3667.848,374,000
Mar 07, 201866.9667.8966.5467.5167.006,790,100
Mar 06, 201868.3868.4767.0667.6567.148,838,300
Mar 05, 201867.5068.6066.9968.3167.797,754,200
Mar 02, 201867.1167.6166.6367.4666.9510,613,900
Mar 01, 201867.7068.5366.7667.1566.649,556,400
Feb 28, 201868.3768.6967.6167.7367.2210,799,800
Feb 27, 201869.3069.6668.1268.2567.737,391,900
Feb 26, 201868.2068.4767.5768.2367.717,837,600
Feb 23, 201868.5168.7867.4368.1667.645,804,800
Feb 22, 201868.9669.1467.5668.0067.4810,061,500
Feb 21, 201870.5970.9068.7268.7668.2410,624,800
Feb 20, 201871.2571.4569.7370.6670.126,415,200
Feb 16, 201870.3772.2170.3271.9071.356,469,900
Feb 15, 201870.5970.9469.0970.4969.956,770,200
Feb 14, 201869.6670.2269.5669.7969.266,577,000
Feb 13, 201869.7171.2269.6070.1169.588,796,200
Feb 12, 201870.0970.6469.5069.8769.348,943,800
Feb 09, 201871.0171.3567.3169.3968.8616,718,500
Feb 08, 201874.0075.3470.5070.5570.0111,725,200
Feb 07, 201873.8475.5673.5774.3573.799,611,100
Feb 06, 201872.5074.6571.7774.0273.4611,241,200
Feb 05, 201875.3176.4073.2973.3272.7612,199,500
Feb 02, 201878.3678.5475.5876.4575.8710,395,600
Feb 01, 201878.3079.2077.6078.7978.199,150,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...