CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201953.2553.7952.8953.6853.687,840,355
Jun 24, 201953.7153.7552.7653.1453.149,139,900
Jun 21, 201953.8054.0253.2353.6553.6512,482,100
Jun 20, 201954.8955.0853.2853.8753.8713,254,500
Jun 19, 201954.8655.3854.6754.8954.896,212,900
Jun 18, 201954.8355.3454.5454.6654.667,156,800
Jun 17, 201954.2354.7053.9354.5454.545,008,800
Jun 14, 201954.6554.6854.0554.1754.174,680,700
Jun 13, 201953.8754.6453.7154.5954.595,250,700
Jun 12, 201953.8554.0353.0453.6653.669,404,900
Jun 11, 201954.4355.0953.7953.9753.978,774,300
Jun 10, 201954.3355.5354.3055.0355.038,007,800
Jun 07, 201954.2754.6253.8153.9253.927,826,000
Jun 06, 201953.1454.6153.0254.1154.1110,043,000
Jun 05, 201955.0055.0553.0253.1753.1712,128,800
Jun 04, 201954.4355.7554.2554.6254.6212,754,300
Jun 03, 201952.5453.7052.4653.3953.398,920,500
May 31, 201952.2752.7252.0452.3752.378,089,300
May 30, 201952.6452.9652.2952.7552.756,789,100
May 29, 201952.4652.9552.1252.5252.529,578,200
May 28, 201953.1253.2452.5852.7052.7012,493,000
May 24, 201952.8853.1752.5953.0753.075,681,200
May 23, 201953.2753.2952.3452.7952.799,388,900
May 22, 201953.4353.8252.8253.7153.717,919,800
May 21, 201953.3253.6952.8553.5253.528,163,200
May 20, 201952.8553.6052.7053.0053.008,083,900
May 17, 201952.0153.2051.7252.8852.888,046,700
May 16, 201952.9053.2152.1552.3052.3011,823,600
May 15, 201952.7153.0751.8852.7952.7911,618,000
May 14, 201953.8554.2352.9452.9752.9710,772,900
May 13, 201954.3054.4553.3053.8253.8211,183,800
May 10, 201955.3055.6254.2455.1655.169,397,100
May 09, 201955.1055.6554.6355.3555.359,255,700
May 08, 201955.3656.1254.8855.7455.748,841,200
May 07, 201956.3556.4854.9255.3555.359,586,900
May 06, 201955.9756.6255.4156.6056.6010,689,500
May 03, 201957.0157.3456.0356.6656.6611,035,600
May 02, 201957.2157.3755.5756.7356.7314,489,700
May 01, 201956.8557.7556.2157.3357.3326,243,000
Apr 30, 201954.6354.8953.4554.3854.3813,911,200
Apr 29, 201953.1554.4452.6653.9953.999,731,200
Apr 26, 201953.2353.6252.9353.5353.539,084,500
Apr 25, 201952.8153.6952.6153.2353.238,503,000
Apr 24, 201952.9953.1152.5652.9352.939,599,200
Apr 23, 201952.5053.6752.1052.9652.9614,102,400
Apr 22, 201952.4352.7652.1852.4352.439,122,500
Apr 22, 20190.5 Dividend
Apr 18, 201952.4453.1652.2652.6352.1315,930,600
Apr 17, 201953.9854.1552.0052.5452.0422,106,000
Apr 16, 201954.7354.8353.3453.9053.3912,943,200
Apr 15, 201953.7254.6053.5054.2253.7017,590,400
Apr 12, 201952.9553.2952.5852.8152.3110,024,700
Apr 11, 201953.9854.3752.4752.6952.1911,354,700
Apr 10, 201953.7053.8953.0453.8753.3611,853,400
Apr 09, 201954.1054.3353.4553.7253.219,275,800
Apr 08, 201953.9654.4953.7454.1553.648,374,100
Apr 05, 201953.6154.2053.5154.0653.5510,002,100
Apr 04, 201952.8853.4652.8053.4052.8911,058,000
Apr 03, 201952.4253.0752.3252.7952.2917,437,400
Apr 02, 201952.6852.9251.7752.1351.6322,104,400
Apr 01, 201954.1654.3453.4554.1953.6810,790,100
Mar 29, 201953.5553.9753.2953.9353.4211,361,500
Mar 28, 201954.1854.6053.2553.3652.8511,564,900
Mar 27, 201953.9454.4352.8354.0553.5421,327,300
Mar 26, 201955.3856.1755.0855.3954.8611,730,900
Mar 25, 201955.8056.1354.4054.9554.4312,968,600
Mar 22, 201957.1157.2855.9256.0455.5110,204,200
Mar 21, 201956.0757.6155.7857.4056.8510,452,700
Mar 20, 201956.8256.9055.8156.1655.6311,405,800
Mar 19, 201956.7057.5456.4857.0956.5512,367,400
Mar 18, 201955.6156.9255.5656.6756.1312,752,900
Mar 15, 201955.9256.1955.2755.6055.0724,262,200
Mar 14, 201956.9557.4155.6755.8855.3515,216,100
Mar 13, 201955.6156.9255.3156.5756.0322,936,500
Mar 12, 201954.0254.9353.7254.6554.1316,681,400
Mar 11, 201953.1053.8952.3153.7553.2414,770,200
Mar 08, 201952.0653.1051.9352.9352.4321,748,300
Mar 07, 201954.1454.3452.1752.3651.8622,860,300
Mar 06, 201954.7455.0154.0054.0053.4915,876,800
Mar 05, 201956.1556.2054.3754.9654.4427,776,100
Mar 04, 201958.3758.5555.8055.9655.4317,836,000
Mar 01, 201958.1558.7458.0658.1357.5814,432,800
Feb 28, 201958.5458.7957.5657.8357.2817,121,000
Feb 27, 201960.4360.4958.4658.5057.9420,986,500
Feb 26, 201961.2561.5860.5960.6860.1012,273,600
Feb 25, 201962.1262.2961.2061.2360.6512,853,900
Feb 22, 201962.1462.3561.1761.9561.3620,182,900
Feb 21, 201964.0364.1561.9662.3561.7626,490,600
Feb 20, 201963.6765.1963.3064.2263.6143,365,600
Feb 19, 201970.2170.3269.2869.8869.2213,091,900
Feb 15, 201968.2669.8767.8569.5368.8710,245,400
Feb 14, 201967.4668.1666.7767.6967.056,988,200
Feb 13, 201967.3368.1667.1367.7967.159,738,200
Feb 12, 201965.4467.4065.3067.0166.377,868,000
Feb 11, 201965.3565.7365.0165.1064.489,654,800
Feb 08, 201965.4965.7064.3665.0164.397,754,000
Feb 07, 201965.9766.1364.9565.7565.136,306,600
Feb 06, 201965.4466.2965.3666.0365.406,494,600
Feb 05, 201966.2466.3865.3965.6765.056,763,900
Feb 04, 201965.2565.9264.8765.9165.287,151,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...