CVS - CVS Health Corporation
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 06, 2019 | 75.08 | 75.75 | 75.00 | 75.36 | 75.36 | 5,104,264 |
| Dec 05, 2019 | 75.06 | 75.08 | 73.89 | 74.48 | 74.48 | 4,900,300 |
| Dec 04, 2019 | 75.25 | 75.44 | 74.90 | 75.00 | 75.00 | 4,958,400 |
| Dec 03, 2019 | 74.39 | 74.79 | 73.60 | 74.71 | 74.71 | 6,381,600 |
| Dec 02, 2019 | 75.22 | 75.91 | 75.01 | 75.55 | 75.55 | 5,264,500 |
| Nov 29, 2019 | 74.69 | 75.40 | 74.43 | 75.27 | 75.27 | 4,463,600 |
| Nov 27, 2019 | 75.10 | 75.56 | 74.63 | 75.04 | 75.04 | 7,823,800 |
| Nov 26, 2019 | 76.76 | 76.79 | 74.64 | 74.94 | 74.94 | 10,128,300 |
| Nov 25, 2019 | 75.50 | 77.03 | 75.50 | 76.58 | 76.58 | 8,807,100 |
| Nov 22, 2019 | 75.28 | 75.70 | 75.09 | 75.31 | 75.31 | 5,402,100 |
| Nov 21, 2019 | 74.87 | 75.28 | 74.16 | 74.94 | 74.94 | 4,339,000 |
| Nov 20, 2019 | 75.25 | 75.49 | 74.34 | 74.92 | 74.92 | 6,958,100 |
| Nov 19, 2019 | 75.28 | 75.47 | 74.46 | 75.35 | 75.35 | 6,923,900 |
| Nov 18, 2019 | 74.15 | 75.13 | 74.11 | 75.10 | 75.10 | 8,463,700 |
| Nov 15, 2019 | 73.34 | 74.39 | 72.98 | 74.29 | 74.29 | 8,767,100 |
| Nov 14, 2019 | 72.77 | 73.25 | 72.63 | 72.94 | 72.94 | 4,032,700 |
| Nov 13, 2019 | 71.83 | 73.29 | 71.71 | 72.82 | 72.82 | 5,112,000 |
| Nov 12, 2019 | 71.55 | 72.47 | 71.00 | 72.35 | 72.35 | 5,030,400 |
| Nov 11, 2019 | 71.98 | 72.75 | 71.57 | 71.73 | 71.73 | 5,057,600 |
| Nov 08, 2019 | 71.80 | 72.98 | 71.57 | 72.47 | 72.47 | 9,245,700 |
| Nov 07, 2019 | 71.94 | 72.09 | 71.18 | 71.78 | 71.78 | 11,695,900 |
| Nov 06, 2019 | 69.43 | 70.94 | 69.30 | 70.93 | 70.93 | 22,382,100 |
| Nov 05, 2019 | 68.25 | 68.65 | 67.13 | 67.32 | 67.32 | 15,587,500 |
| Nov 04, 2019 | 67.97 | 68.41 | 67.48 | 68.04 | 68.04 | 8,822,200 |
| Nov 01, 2019 | 66.86 | 67.59 | 66.71 | 67.24 | 67.24 | 6,793,300 |
| Oct 31, 2019 | 66.80 | 67.10 | 65.72 | 66.39 | 66.39 | 6,138,500 |
| Oct 30, 2019 | 66.15 | 67.33 | 65.85 | 67.05 | 67.05 | 8,032,000 |
| Oct 29, 2019 | 65.69 | 66.10 | 64.95 | 65.89 | 65.89 | 6,505,900 |
| Oct 28, 2019 | 65.45 | 66.54 | 65.35 | 65.88 | 65.88 | 7,015,500 |
| Oct 25, 2019 | 64.64 | 65.61 | 64.38 | 65.10 | 65.10 | 5,068,200 |
| Oct 24, 2019 | 65.60 | 65.89 | 64.47 | 64.84 | 64.84 | 5,562,300 |
| Oct 23, 2019 | 66.04 | 66.31 | 65.32 | 65.60 | 65.60 | 4,683,800 |
| Oct 23, 2019 | 0.5 Dividend | |||||
| Oct 22, 2019 | 65.88 | 66.92 | 65.73 | 66.56 | 66.06 | 6,293,100 |
| Oct 21, 2019 | 66.63 | 66.78 | 65.61 | 65.70 | 65.21 | 6,820,700 |
| Oct 18, 2019 | 66.32 | 66.46 | 65.73 | 66.16 | 65.66 | 6,249,500 |
| Oct 17, 2019 | 65.56 | 66.58 | 65.31 | 66.50 | 66.00 | 8,402,500 |
| Oct 16, 2019 | 65.00 | 65.79 | 64.76 | 65.41 | 64.92 | 7,343,500 |
| Oct 15, 2019 | 63.48 | 64.97 | 63.48 | 64.83 | 64.34 | 8,209,600 |
| Oct 14, 2019 | 62.77 | 63.25 | 62.43 | 62.99 | 62.52 | 2,934,800 |
| Oct 11, 2019 | 62.80 | 63.61 | 62.77 | 62.94 | 62.47 | 6,278,700 |
| Oct 10, 2019 | 60.90 | 62.50 | 60.85 | 62.14 | 61.67 | 6,729,200 |
| Oct 09, 2019 | 60.86 | 61.34 | 60.61 | 60.80 | 60.34 | 5,214,900 |
| Oct 08, 2019 | 61.48 | 61.62 | 60.14 | 60.38 | 59.93 | 6,950,500 |
| Oct 07, 2019 | 62.13 | 62.55 | 61.73 | 61.99 | 61.52 | 4,465,500 |
| Oct 04, 2019 | 61.15 | 62.32 | 61.13 | 62.24 | 61.77 | 4,677,400 |
| Oct 03, 2019 | 61.51 | 61.78 | 60.37 | 61.22 | 60.76 | 5,800,100 |
| Oct 02, 2019 | 61.98 | 62.10 | 60.96 | 61.50 | 61.04 | 6,398,400 |
| Oct 01, 2019 | 63.20 | 63.56 | 61.76 | 62.35 | 61.88 | 5,996,600 |
| Sep 30, 2019 | 62.11 | 63.44 | 61.77 | 63.07 | 62.60 | 6,383,400 |
| Sep 27, 2019 | 61.94 | 62.50 | 61.58 | 62.08 | 61.61 | 4,938,900 |
| Sep 26, 2019 | 62.68 | 62.78 | 60.95 | 61.59 | 61.13 | 7,455,800 |
| Sep 25, 2019 | 62.65 | 63.37 | 62.47 | 62.59 | 62.12 | 5,207,200 |
| Sep 24, 2019 | 63.55 | 64.19 | 62.67 | 62.93 | 62.46 | 6,519,500 |
| Sep 23, 2019 | 63.93 | 64.32 | 63.10 | 63.35 | 62.87 | 7,360,100 |
| Sep 20, 2019 | 64.18 | 64.69 | 64.01 | 64.30 | 63.82 | 10,375,300 |
| Sep 19, 2019 | 63.45 | 64.03 | 63.28 | 63.63 | 63.15 | 4,543,600 |
| Sep 18, 2019 | 63.22 | 63.54 | 62.74 | 63.26 | 62.78 | 4,747,100 |
| Sep 17, 2019 | 63.50 | 63.75 | 63.15 | 63.48 | 63.00 | 4,652,500 |
| Sep 16, 2019 | 63.30 | 63.85 | 63.18 | 63.43 | 62.95 | 4,408,700 |
| Sep 13, 2019 | 64.10 | 64.72 | 63.16 | 64.06 | 63.58 | 6,184,500 |
| Sep 12, 2019 | 64.94 | 65.25 | 63.64 | 63.90 | 63.42 | 8,816,700 |
| Sep 11, 2019 | 63.48 | 64.01 | 63.29 | 63.99 | 63.51 | 7,314,800 |
| Sep 10, 2019 | 63.75 | 64.12 | 62.80 | 63.60 | 63.12 | 10,239,200 |
| Sep 09, 2019 | 62.54 | 63.86 | 62.51 | 63.68 | 63.20 | 8,623,700 |
| Sep 06, 2019 | 62.74 | 62.97 | 62.01 | 62.23 | 61.76 | 7,124,800 |
| Sep 05, 2019 | 63.01 | 63.34 | 62.38 | 62.76 | 62.29 | 7,892,700 |
| Sep 04, 2019 | 61.19 | 61.80 | 61.00 | 61.66 | 61.20 | 5,700,600 |
| Sep 03, 2019 | 60.44 | 60.83 | 59.69 | 60.69 | 60.23 | 5,379,400 |
| Aug 30, 2019 | 60.67 | 61.15 | 60.26 | 60.92 | 60.46 | 6,310,300 |
| Aug 29, 2019 | 60.12 | 60.60 | 59.85 | 60.15 | 59.70 | 6,784,000 |
| Aug 28, 2019 | 59.06 | 59.58 | 58.62 | 59.48 | 59.03 | 7,817,200 |
| Aug 27, 2019 | 61.21 | 61.31 | 59.12 | 59.19 | 58.75 | 7,700,600 |
| Aug 26, 2019 | 60.80 | 60.99 | 60.28 | 60.76 | 60.30 | 4,849,400 |
| Aug 23, 2019 | 61.36 | 62.12 | 60.03 | 60.24 | 59.79 | 9,353,100 |
| Aug 22, 2019 | 61.91 | 62.17 | 61.10 | 62.05 | 61.58 | 6,401,900 |
| Aug 21, 2019 | 62.18 | 62.58 | 61.60 | 61.65 | 61.19 | 9,595,600 |
| Aug 20, 2019 | 61.24 | 61.87 | 61.07 | 61.56 | 61.10 | 8,961,400 |
| Aug 19, 2019 | 60.81 | 61.55 | 60.60 | 61.39 | 60.93 | 10,072,100 |
| Aug 16, 2019 | 59.28 | 60.55 | 59.12 | 60.28 | 59.83 | 9,643,600 |
| Aug 15, 2019 | 58.80 | 59.15 | 57.92 | 58.84 | 58.40 | 10,751,100 |
| Aug 14, 2019 | 59.33 | 59.49 | 58.46 | 58.56 | 58.12 | 10,561,400 |
| Aug 13, 2019 | 58.70 | 59.97 | 58.48 | 59.85 | 59.40 | 8,243,200 |
| Aug 12, 2019 | 59.05 | 59.26 | 58.56 | 58.75 | 58.31 | 5,126,700 |
| Aug 09, 2019 | 58.94 | 59.50 | 58.49 | 59.29 | 58.84 | 6,694,500 |
| Aug 08, 2019 | 58.72 | 59.52 | 58.50 | 59.04 | 58.60 | 14,892,100 |
| Aug 07, 2019 | 56.27 | 58.28 | 56.01 | 58.12 | 57.68 | 22,891,700 |
| Aug 06, 2019 | 54.60 | 54.70 | 53.00 | 54.09 | 53.68 | 12,803,400 |
| Aug 05, 2019 | 55.05 | 55.95 | 54.06 | 54.51 | 54.10 | 9,492,300 |
| Aug 02, 2019 | 55.43 | 55.84 | 55.01 | 55.71 | 55.29 | 6,673,300 |
| Aug 01, 2019 | 55.80 | 56.91 | 55.36 | 55.37 | 54.95 | 11,847,900 |
| Jul 31, 2019 | 56.60 | 56.60 | 55.40 | 55.87 | 55.45 | 8,473,100 |
| Jul 30, 2019 | 55.91 | 56.59 | 55.54 | 56.53 | 56.11 | 5,016,900 |
| Jul 29, 2019 | 55.47 | 56.52 | 55.45 | 56.26 | 55.84 | 4,951,600 |
| Jul 26, 2019 | 55.54 | 56.00 | 55.35 | 55.54 | 55.12 | 4,753,300 |
| Jul 25, 2019 | 55.68 | 55.90 | 55.05 | 55.44 | 55.02 | 5,526,200 |
| Jul 24, 2019 | 55.90 | 56.09 | 54.97 | 55.99 | 55.57 | 6,774,800 |
| Jul 24, 2019 | 0.5 Dividend | |||||
| Jul 23, 2019 | 55.41 | 56.40 | 55.05 | 56.27 | 55.35 | 6,973,400 |
| Jul 22, 2019 | 56.08 | 56.16 | 55.26 | 55.48 | 54.57 | 5,717,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...