CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201865.7565.9865.0665.2665.266,331,200
Jul 19, 201867.5667.7564.7666.1466.149,621,100
Jul 18, 201867.8568.3667.5667.9067.905,129,500
Jul 17, 201868.2468.3067.3667.9467.945,312,600
Jul 16, 201868.6768.7868.1168.2468.244,594,100
Jul 13, 201867.9969.5567.9968.6368.635,592,100
Jul 12, 201867.9470.3467.1767.9967.9914,054,100
Jul 11, 201867.9467.9466.8167.3067.305,926,800
Jul 10, 201868.4068.7767.7168.2468.246,329,800
Jul 09, 201867.4268.6967.1667.6467.648,026,500
Jul 06, 201864.9666.7364.6866.4866.487,108,200
Jul 05, 201865.1065.3964.4465.0965.096,678,800
Jul 03, 201865.4065.4064.2864.5064.503,242,900
Jul 02, 201863.9465.2963.7165.1765.177,449,400
Jun 29, 201865.8865.9964.3464.3564.3510,754,700
Jun 28, 201864.1966.3363.0465.7865.7826,157,400
Jun 27, 201869.7770.4369.2470.0570.056,376,400
Jun 26, 201871.5071.7569.5269.8169.816,579,700
Jun 25, 201871.6972.2270.4071.4371.436,735,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...