Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CVS Health Corporation (CVS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
98.55+1.07 (+1.10%)
At close: 04:00PM EDT
98.55 -0.04 (-0.04%)
After hours: 04:15PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 202298.0099.3597.0898.5598.553,296,970
May 13, 202298.4198.6296.5897.4897.484,502,300
May 12, 202297.4498.2696.2998.2598.254,919,400
May 11, 202298.2499.8797.8897.9997.994,667,200
May 10, 202299.41100.1097.7298.1698.165,221,800
May 09, 202299.58100.1598.3798.8698.867,147,000
May 06, 202297.31100.9397.19100.69100.698,219,200
May 05, 2022100.61100.6196.5097.7397.738,236,300
May 04, 202296.78101.2195.53100.57100.579,361,200
May 03, 202297.1197.7395.9395.9895.985,894,400
May 02, 202296.4597.3295.0296.5096.506,520,200
Apr 29, 2022100.28100.4495.8996.1396.138,769,400
Apr 28, 2022101.74102.60100.37100.85100.855,907,500
Apr 27, 2022101.21102.3399.74100.85100.854,730,800
Apr 26, 2022101.11102.91101.04101.43101.433,929,000
Apr 25, 2022101.84102.3999.21101.77101.774,957,500
Apr 22, 2022104.27104.31101.57101.68101.685,779,200
Apr 21, 2022106.10106.40104.87105.18105.183,386,100
Apr 20, 2022104.90107.60104.58106.64106.645,629,800
Apr 19, 2022103.60104.41102.95103.86103.863,615,300
Apr 18, 2022103.38104.49102.98103.42103.423,003,400
Apr 14, 2022105.31105.75103.61103.68103.685,134,800
Apr 13, 2022104.40105.80103.20104.98104.983,768,300
Apr 12, 2022104.40105.03103.76104.64104.644,127,900
Apr 11, 2022106.36107.73104.17104.45104.456,368,600
Apr 08, 2022104.40107.52103.56106.61106.617,756,100
Apr 07, 2022101.96103.99101.27103.61103.615,731,600
Apr 06, 202299.97102.2999.69102.06102.066,590,200
Apr 05, 202299.34101.2899.1899.4699.467,124,900
Apr 04, 2022100.49100.5498.66100.00100.006,951,500
Apr 01, 2022101.21102.19100.30101.09101.096,344,300
Mar 31, 2022102.00102.77101.18101.21101.218,521,100
Mar 30, 2022104.10105.36102.32103.55103.557,971,600
Mar 29, 2022106.79107.29103.91104.68104.688,510,700
Mar 28, 2022108.00108.25106.92108.04108.043,774,400
Mar 25, 2022107.75108.87107.34108.56108.563,788,800
Mar 24, 2022106.40108.07106.06108.05108.053,618,100
Mar 23, 2022107.48107.77106.15106.20106.203,182,400
Mar 22, 2022108.00108.20106.33107.23107.233,305,700
Mar 21, 2022107.78109.69106.87107.39107.394,673,800
Mar 18, 2022108.50108.62106.55107.30107.307,129,700
Mar 17, 2022106.65108.64105.72108.56108.565,583,100
Mar 16, 2022107.00107.32105.50107.11107.115,183,000
Mar 15, 2022105.00107.45104.59106.98106.986,845,100
Mar 14, 2022103.93104.59101.09104.49104.495,750,300
Mar 11, 2022104.17105.18103.39103.47103.474,799,000
Mar 10, 2022103.10104.26102.57104.08104.083,595,000
Mar 09, 2022104.54104.93102.37103.60103.604,936,900
Mar 08, 2022105.07105.87102.25102.36102.366,801,100
Mar 07, 2022104.49106.81103.74104.56104.566,424,200
Mar 04, 2022102.71105.28102.07105.19105.195,347,300
Mar 03, 2022104.49105.71103.48104.54104.545,741,900
Mar 02, 2022103.01105.03101.95104.43104.435,031,700
Mar 01, 2022103.21103.50100.96102.05102.055,642,900
Feb 28, 2022101.29103.73101.29103.65103.656,678,100
Feb 25, 2022101.40104.86101.19104.30104.306,573,400
Feb 24, 2022100.26100.9598.46100.77100.777,055,300
Feb 23, 2022102.54103.48101.97102.24102.244,947,700
Feb 22, 2022102.16102.78101.03101.92101.924,776,700
Feb 18, 2022102.55102.99101.22102.13102.134,850,700
Feb 17, 2022103.65103.94102.06102.30102.304,635,600
Feb 16, 2022103.05104.24102.83103.94103.945,623,900
Feb 15, 2022103.86104.52102.53102.97102.974,441,300
Feb 14, 2022104.07104.15102.03103.00103.007,663,400
Feb 11, 2022105.49106.14104.08104.24104.245,923,100
Feb 10, 2022104.60106.64104.46105.32105.328,605,700
Feb 09, 2022106.46108.27104.12104.79104.7915,269,800
Feb 08, 2022108.89111.25108.88110.83110.837,793,400
Feb 07, 2022108.99109.82107.91109.41109.415,450,500
Feb 04, 2022107.58109.52107.15108.49108.495,473,000
Feb 03, 2022109.95110.15108.22108.72108.726,612,800
Feb 02, 2022105.82109.07105.63108.90108.908,771,800
Feb 01, 2022106.27107.18105.21106.27106.277,040,200
Jan 31, 2022108.22108.50105.43106.51106.518,540,100
Jan 28, 2022106.68109.34106.16109.27109.2710,339,500
Jan 27, 2022105.38107.61105.00106.79106.7912,385,100
Jan 26, 2022103.60105.32103.24104.86104.8610,827,900
Jan 25, 2022102.47103.41100.90103.10103.107,472,300
Jan 24, 2022100.90104.0799.69103.51103.5113,768,700
Jan 21, 2022102.93103.42101.00101.56101.567,822,800
Jan 20, 2022102.66103.89102.24102.39102.396,694,700
Jan 20, 20220.55 Dividend
Jan 19, 2022104.95105.76103.42103.45102.907,286,600
Jan 18, 2022105.80106.14104.02104.51103.958,109,300
Jan 14, 2022105.71106.47105.03106.22105.666,706,700
Jan 13, 2022105.25105.97104.18105.34104.786,511,000
Jan 12, 2022105.47106.45105.09105.78105.224,933,700
Jan 11, 2022106.07107.26105.26106.04105.488,694,200
Jan 10, 2022104.21105.22103.19105.06104.506,105,500
Jan 07, 2022102.45104.79101.33104.19103.646,862,200
Jan 06, 2022105.37105.74102.41102.59102.049,847,600
Jan 05, 2022104.32106.50104.32105.81105.256,957,500
Jan 04, 2022104.45105.44103.80104.29103.746,089,800
Jan 03, 2022102.81104.34102.30104.16103.614,951,000
Dec 31, 2021103.48103.76103.13103.16102.613,251,600
Dec 30, 2021103.99104.56103.45103.68103.132,484,500
Dec 29, 2021103.10103.84103.03103.70103.152,782,500
Dec 28, 2021102.50103.25102.36102.77102.222,732,400
Dec 27, 2021101.76102.42101.56102.40101.862,596,600
Dec 23, 2021101.07101.87101.07101.31100.773,111,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement