CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201952.4453.1652.2652.6352.6315,930,600
Apr 17, 201953.9854.1552.0052.5452.5422,106,000
Apr 16, 201954.7354.8353.3453.9053.9012,943,200
Apr 15, 201953.7254.6053.5054.2254.2217,590,400
Apr 12, 201952.9553.2952.5852.8152.8110,024,700
Apr 11, 201953.9854.3752.4752.6952.6911,354,700
Apr 10, 201953.7053.8953.0453.8753.8711,853,400
Apr 09, 201954.1054.3353.4553.7253.729,275,800
Apr 08, 201953.9654.4953.7454.1554.158,374,100
Apr 05, 201953.6154.2053.5154.0654.0610,002,100
Apr 04, 201952.8853.4652.8053.4053.4011,058,000
Apr 03, 201952.4253.0752.3252.7952.7917,437,400
Apr 02, 201952.6852.9251.7752.1352.1322,104,400
Apr 01, 201954.1654.3453.4554.1954.1910,790,100
Mar 29, 201953.5553.9753.2953.9353.9311,361,500
Mar 28, 201954.1854.6053.2553.3653.3611,564,900
Mar 27, 201953.9454.4352.8354.0554.0521,327,300
Mar 26, 201955.3856.1755.0855.3955.3911,730,900
Mar 25, 201955.8056.1354.4054.9554.9512,968,600
Mar 22, 201957.1157.2855.9256.0456.0410,204,200
Mar 21, 201956.0757.6155.7857.4057.4010,452,700
Mar 20, 201956.8256.9055.8156.1656.1611,405,800
Mar 19, 201956.7057.5456.4857.0957.0912,367,400
Mar 18, 201955.6156.9255.5656.6756.6712,752,900
Mar 15, 201955.9256.1955.2755.6055.6024,262,200
Mar 14, 201956.9557.4155.6755.8855.8815,216,100
Mar 13, 201955.6156.9255.3156.5756.5722,936,500
Mar 12, 201954.0254.9353.7254.6554.6516,681,400
Mar 11, 201953.1053.8952.3153.7553.7514,770,200
Mar 08, 201952.0653.1051.9352.9352.9321,748,300
Mar 07, 201954.1454.3452.1752.3652.3622,860,300
Mar 06, 201954.7455.0154.0054.0054.0015,876,800
Mar 05, 201956.1556.2054.3754.9654.9627,776,100
Mar 04, 201958.3758.5555.8055.9655.9617,836,000
Mar 01, 201958.1558.7458.0658.1358.1314,432,800
Feb 28, 201958.5458.7957.5657.8357.8317,121,000
Feb 27, 201960.4360.4958.4658.5058.5020,986,500
Feb 26, 201961.2561.5860.5960.6860.6812,273,600
Feb 25, 201962.1262.2961.2061.2361.2312,853,900
Feb 22, 201962.1462.3561.1761.9561.9520,182,900
Feb 21, 201964.0364.1561.9662.3562.3526,490,600
Feb 20, 201963.6765.1963.3064.2264.2243,365,600
Feb 19, 201970.2170.3269.2869.8869.8813,091,900
Feb 15, 201968.2669.8767.8569.5369.5310,245,400
Feb 14, 201967.4668.1666.7767.6967.696,988,200
Feb 13, 201967.3368.1667.1367.7967.799,738,200
Feb 12, 201965.4467.4065.3067.0167.017,868,000
Feb 11, 201965.3565.7365.0165.1065.109,654,800
Feb 08, 201965.4965.7064.3665.0165.017,754,000
Feb 07, 201965.9766.1364.9565.7565.756,306,600
Feb 06, 201965.4466.2965.3666.0366.036,494,600
Feb 05, 201966.2466.3865.3965.6765.676,763,900
Feb 04, 201965.2565.9264.8765.9165.917,151,900
Feb 01, 201964.5065.7262.8865.2265.2216,742,500
Jan 31, 201965.9566.4165.5565.5565.5510,883,200
Jan 30, 201966.2966.6665.7765.9665.967,340,600
Jan 29, 201965.4666.1565.1865.5465.547,293,600
Jan 28, 201965.1165.2663.5865.2465.248,642,000
Jan 25, 201965.5765.8165.1465.4565.458,625,700
Jan 24, 201965.5065.6364.5664.9864.987,039,900
Jan 24, 20190.5 Dividend
Jan 23, 201965.3066.3264.9066.1165.619,101,400
Jan 22, 201965.3965.7764.6064.9264.438,492,600
Jan 18, 201964.6565.5564.3065.5265.0215,600,000
Jan 17, 201963.9764.0963.2763.3762.8912,599,200
Jan 16, 201963.8164.5063.6763.9263.4413,551,200
Jan 15, 201964.6864.8263.1463.7463.2615,501,500
Jan 14, 201965.3865.7864.9065.3464.859,276,000
Jan 11, 201965.1865.8264.3665.8165.3111,396,300
Jan 10, 201966.0266.2864.5665.5565.0515,503,500
Jan 09, 201968.5768.6865.3166.0465.5414,981,000
Jan 08, 201968.7969.7467.2668.5368.0110,335,000
Jan 07, 201967.3969.3566.7268.6168.098,908,100
Jan 04, 201966.0967.4365.9566.8266.317,214,800
Jan 03, 201965.2565.9064.6465.2364.746,817,300
Jan 02, 201964.8665.8764.4465.5865.087,322,400
Dec 31, 201865.4466.0864.7565.5265.027,627,200
Dec 28, 201865.8066.2464.8565.1964.707,627,600
Dec 27, 201864.6765.2462.8165.2464.758,673,300
Dec 26, 201863.0365.4162.0665.4164.929,480,400
Dec 24, 201863.5464.4462.8162.9262.446,314,200
Dec 21, 201865.9567.5063.6863.7063.2219,254,500
Dec 20, 201868.1068.6465.8966.4865.9812,921,400
Dec 19, 201869.8170.6268.1668.5968.0711,042,700
Dec 18, 201871.3771.4168.7269.5669.039,711,800
Dec 17, 201871.0071.9870.2570.6970.169,481,500
Dec 14, 201872.7473.4471.6171.8871.3410,624,700
Dec 13, 201874.3674.5772.3273.3772.8210,693,900
Dec 12, 201874.4075.6774.1374.5073.9410,141,800
Dec 11, 201874.7475.4172.6173.4172.8510,488,200
Dec 10, 201874.1174.2271.5173.3472.7910,798,500
Dec 07, 201876.2076.3873.6974.0973.5310,556,300
Dec 06, 201877.9078.0673.8976.5775.9915,678,500
Dec 04, 201879.4580.3778.5778.9178.3113,333,700
Dec 03, 201880.2080.6779.1679.5278.9216,494,800
Nov 30, 201879.7680.2478.6880.2079.5915,921,500
Nov 29, 201880.6980.8179.7180.0079.3910,092,000
Nov 28, 201880.6281.6579.7880.2779.6619,884,000
Nov 27, 201877.9979.5877.0579.5078.9011,905,200
Nov 26, 201876.5578.9176.5077.8477.2514,719,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...