CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201975.0875.7575.0075.3675.365,104,264
Dec 05, 201975.0675.0873.8974.4874.484,900,300
Dec 04, 201975.2575.4474.9075.0075.004,958,400
Dec 03, 201974.3974.7973.6074.7174.716,381,600
Dec 02, 201975.2275.9175.0175.5575.555,264,500
Nov 29, 201974.6975.4074.4375.2775.274,463,600
Nov 27, 201975.1075.5674.6375.0475.047,823,800
Nov 26, 201976.7676.7974.6474.9474.9410,128,300
Nov 25, 201975.5077.0375.5076.5876.588,807,100
Nov 22, 201975.2875.7075.0975.3175.315,402,100
Nov 21, 201974.8775.2874.1674.9474.944,339,000
Nov 20, 201975.2575.4974.3474.9274.926,958,100
Nov 19, 201975.2875.4774.4675.3575.356,923,900
Nov 18, 201974.1575.1374.1175.1075.108,463,700
Nov 15, 201973.3474.3972.9874.2974.298,767,100
Nov 14, 201972.7773.2572.6372.9472.944,032,700
Nov 13, 201971.8373.2971.7172.8272.825,112,000
Nov 12, 201971.5572.4771.0072.3572.355,030,400
Nov 11, 201971.9872.7571.5771.7371.735,057,600
Nov 08, 201971.8072.9871.5772.4772.479,245,700
Nov 07, 201971.9472.0971.1871.7871.7811,695,900
Nov 06, 201969.4370.9469.3070.9370.9322,382,100
Nov 05, 201968.2568.6567.1367.3267.3215,587,500
Nov 04, 201967.9768.4167.4868.0468.048,822,200
Nov 01, 201966.8667.5966.7167.2467.246,793,300
Oct 31, 201966.8067.1065.7266.3966.396,138,500
Oct 30, 201966.1567.3365.8567.0567.058,032,000
Oct 29, 201965.6966.1064.9565.8965.896,505,900
Oct 28, 201965.4566.5465.3565.8865.887,015,500
Oct 25, 201964.6465.6164.3865.1065.105,068,200
Oct 24, 201965.6065.8964.4764.8464.845,562,300
Oct 23, 201966.0466.3165.3265.6065.604,683,800
Oct 23, 20190.5 Dividend
Oct 22, 201965.8866.9265.7366.5666.066,293,100
Oct 21, 201966.6366.7865.6165.7065.216,820,700
Oct 18, 201966.3266.4665.7366.1665.666,249,500
Oct 17, 201965.5666.5865.3166.5066.008,402,500
Oct 16, 201965.0065.7964.7665.4164.927,343,500
Oct 15, 201963.4864.9763.4864.8364.348,209,600
Oct 14, 201962.7763.2562.4362.9962.522,934,800
Oct 11, 201962.8063.6162.7762.9462.476,278,700
Oct 10, 201960.9062.5060.8562.1461.676,729,200
Oct 09, 201960.8661.3460.6160.8060.345,214,900
Oct 08, 201961.4861.6260.1460.3859.936,950,500
Oct 07, 201962.1362.5561.7361.9961.524,465,500
Oct 04, 201961.1562.3261.1362.2461.774,677,400
Oct 03, 201961.5161.7860.3761.2260.765,800,100
Oct 02, 201961.9862.1060.9661.5061.046,398,400
Oct 01, 201963.2063.5661.7662.3561.885,996,600
Sep 30, 201962.1163.4461.7763.0762.606,383,400
Sep 27, 201961.9462.5061.5862.0861.614,938,900
Sep 26, 201962.6862.7860.9561.5961.137,455,800
Sep 25, 201962.6563.3762.4762.5962.125,207,200
Sep 24, 201963.5564.1962.6762.9362.466,519,500
Sep 23, 201963.9364.3263.1063.3562.877,360,100
Sep 20, 201964.1864.6964.0164.3063.8210,375,300
Sep 19, 201963.4564.0363.2863.6363.154,543,600
Sep 18, 201963.2263.5462.7463.2662.784,747,100
Sep 17, 201963.5063.7563.1563.4863.004,652,500
Sep 16, 201963.3063.8563.1863.4362.954,408,700
Sep 13, 201964.1064.7263.1664.0663.586,184,500
Sep 12, 201964.9465.2563.6463.9063.428,816,700
Sep 11, 201963.4864.0163.2963.9963.517,314,800
Sep 10, 201963.7564.1262.8063.6063.1210,239,200
Sep 09, 201962.5463.8662.5163.6863.208,623,700
Sep 06, 201962.7462.9762.0162.2361.767,124,800
Sep 05, 201963.0163.3462.3862.7662.297,892,700
Sep 04, 201961.1961.8061.0061.6661.205,700,600
Sep 03, 201960.4460.8359.6960.6960.235,379,400
Aug 30, 201960.6761.1560.2660.9260.466,310,300
Aug 29, 201960.1260.6059.8560.1559.706,784,000
Aug 28, 201959.0659.5858.6259.4859.037,817,200
Aug 27, 201961.2161.3159.1259.1958.757,700,600
Aug 26, 201960.8060.9960.2860.7660.304,849,400
Aug 23, 201961.3662.1260.0360.2459.799,353,100
Aug 22, 201961.9162.1761.1062.0561.586,401,900
Aug 21, 201962.1862.5861.6061.6561.199,595,600
Aug 20, 201961.2461.8761.0761.5661.108,961,400
Aug 19, 201960.8161.5560.6061.3960.9310,072,100
Aug 16, 201959.2860.5559.1260.2859.839,643,600
Aug 15, 201958.8059.1557.9258.8458.4010,751,100
Aug 14, 201959.3359.4958.4658.5658.1210,561,400
Aug 13, 201958.7059.9758.4859.8559.408,243,200
Aug 12, 201959.0559.2658.5658.7558.315,126,700
Aug 09, 201958.9459.5058.4959.2958.846,694,500
Aug 08, 201958.7259.5258.5059.0458.6014,892,100
Aug 07, 201956.2758.2856.0158.1257.6822,891,700
Aug 06, 201954.6054.7053.0054.0953.6812,803,400
Aug 05, 201955.0555.9554.0654.5154.109,492,300
Aug 02, 201955.4355.8455.0155.7155.296,673,300
Aug 01, 201955.8056.9155.3655.3754.9511,847,900
Jul 31, 201956.6056.6055.4055.8755.458,473,100
Jul 30, 201955.9156.5955.5456.5356.115,016,900
Jul 29, 201955.4756.5255.4556.2655.844,951,600
Jul 26, 201955.5456.0055.3555.5455.124,753,300
Jul 25, 201955.6855.9055.0555.4455.025,526,200
Jul 24, 201955.9056.0954.9755.9955.576,774,800
Jul 24, 20190.5 Dividend
Jul 23, 201955.4156.4055.0556.2755.356,973,400
Jul 22, 201956.0856.1655.2655.4854.575,717,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...