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
Jul 20, 2018	65.75	65.98	65.06	65.26	65.26	6,331,200
Jul 19, 2018	67.56	67.75	64.76	66.14	66.14	9,621,100
Jul 18, 2018	67.85	68.36	67.56	67.90	67.90	5,129,500
Jul 17, 2018	68.24	68.30	67.36	67.94	67.94	5,312,600
Jul 16, 2018	68.67	68.78	68.11	68.24	68.24	4,594,100
Jul 13, 2018	67.99	69.55	67.99	68.63	68.63	5,592,100
Jul 12, 2018	67.94	70.34	67.17	67.99	67.99	14,054,100
Jul 11, 2018	67.94	67.94	66.81	67.30	67.30	5,926,800
Jul 10, 2018	68.40	68.77	67.71	68.24	68.24	6,329,800
Jul 09, 2018	67.42	68.69	67.16	67.64	67.64	8,026,500
Jul 06, 2018	64.96	66.73	64.68	66.48	66.48	7,108,200
Jul 05, 2018	65.10	65.39	64.44	65.09	65.09	6,678,800
Jul 03, 2018	65.40	65.40	64.28	64.50	64.50	3,242,900
Jul 02, 2018	63.94	65.29	63.71	65.17	65.17	7,449,400
Jun 29, 2018	65.88	65.99	64.34	64.35	64.35	10,754,700
Jun 28, 2018	64.19	66.33	63.04	65.78	65.78	26,157,400
Jun 27, 2018	69.77	70.43	69.24	70.05	70.05	6,376,400
Jun 26, 2018	71.50	71.75	69.52	69.81	69.81	6,579,700
Jun 25, 2018	71.69	72.22	70.40	71.43	71.43	6,735,000
Jun 22, 2018	71.59	72.63	71.04	72.18	72.18	8,784,200
Jun 21, 2018	71.93	72.92	70.81	71.08	71.08	6,157,500
Jun 20, 2018	70.60	72.13	69.79	71.60	71.60	9,279,300
Jun 19, 2018	67.72	71.33	67.50	70.77	70.77	11,019,600
Jun 18, 2018	69.28	69.48	67.63	67.74	67.74	7,482,800
Jun 15, 2018	68.94	70.25	68.84	70.09	70.09	13,025,200
Jun 14, 2018	68.70	69.48	68.10	69.12	69.12	8,630,900
Jun 13, 2018	68.00	69.63	67.29	68.41	68.41	13,830,700
Jun 12, 2018	67.12	67.34	65.45	66.35	66.35	9,915,000
Jun 11, 2018	66.10	67.73	65.79	66.94	66.94	8,261,800
Jun 08, 2018	65.27	66.07	65.01	66.03	66.03	5,473,800
Jun 07, 2018	65.12	65.65	64.65	65.02	65.02	5,814,300
Jun 06, 2018	63.67	65.11	63.35	65.08	65.08	6,529,400
Jun 05, 2018	63.92	64.32	62.66	63.33	63.33	8,008,800
Jun 04, 2018	64.08	64.53	63.64	64.10	64.10	11,419,400
Jun 01, 2018	63.85	64.21	63.44	64.07	64.07	5,472,300
May 31, 2018	65.84	65.86	63.36	63.39	63.39	13,403,100
May 30, 2018	65.06	66.03	64.76	65.99	65.99	6,522,900
May 29, 2018	65.45	65.98	64.60	64.80	64.80	8,209,400
May 25, 2018	65.12	66.53	64.94	66.03	66.03	5,559,800
May 24, 2018	65.53	65.65	64.34	65.12	65.12	4,661,500
May 23, 2018	65.38	65.82	64.86	65.57	65.57	5,866,300
May 22, 2018	65.69	66.59	65.42	65.62	65.62	4,183,600
May 21, 2018	65.10	65.67	64.74	65.50	65.50	4,958,900
May 18, 2018	65.98	66.09	64.59	64.92	64.92	4,734,500
May 17, 2018	66.06	66.30	65.52	65.76	65.76	6,605,200
May 16, 2018	66.10	66.45	65.59	66.13	66.13	5,965,300
May 15, 2018	66.48	66.82	65.48	65.84	65.84	6,510,100
May 14, 2018	64.61	67.07	64.58	66.82	66.82	12,415,100
May 11, 2018	62.71	65.61	60.90	64.41	64.41	15,335,100
May 10, 2018	61.70	63.62	61.56	62.44	62.44	10,115,800
May 09, 2018	60.89	62.36	60.65	61.21	61.21	9,062,300
May 08, 2018	62.00	62.00	60.32	60.71	60.71	10,412,800
May 07, 2018	63.12	63.25	61.39	61.75	61.75	11,944,900
May 04, 2018	62.04	63.39	61.31	63.10	63.10	12,251,800
May 03, 2018	65.78	65.83	62.25	62.27	62.27	17,123,400
May 02, 2018	66.99	67.50	65.51	65.94	65.94	14,322,500
May 01, 2018	69.23	69.75	68.00	68.00	68.00	9,569,900
Apr 30, 2018	70.14	70.63	69.00	69.83	69.83	18,378,800
Apr 27, 2018	68.82	71.08	68.61	69.95	69.95	7,486,500
Apr 26, 2018	67.76	69.38	67.70	68.69	68.69	10,664,500
Apr 25, 2018	66.25	68.09	66.18	67.73	67.73	7,379,300
Apr 24, 2018	65.86	67.25	65.76	66.60	66.60	10,204,500
Apr 23, 2018	65.51	65.93	64.95	65.68	65.68	6,282,800
Apr 20, 2018	65.66	66.29	64.69	65.12	65.12	6,169,600
Apr 20, 2018	0.5 Dividend
Apr 19, 2018	66.65	66.84	65.12	65.86	65.36	6,371,800
Apr 18, 2018	67.07	67.91	66.56	66.61	66.10	6,047,900
Apr 17, 2018	66.91	67.38	65.24	67.11	66.60	11,059,100
Apr 16, 2018	63.78	68.92	63.25	66.10	65.60	19,008,400
Apr 13, 2018	64.23	64.40	62.67	63.43	62.95	5,825,200
Apr 12, 2018	63.71	64.34	63.48	64.00	63.51	5,500,000
Apr 11, 2018	63.88	64.30	62.91	63.07	62.59	7,493,700
Apr 10, 2018	63.72	64.32	63.04	63.97	63.48	6,417,000
Apr 09, 2018	63.64	64.53	62.77	63.31	62.83	6,096,500
Apr 06, 2018	64.37	64.77	62.86	63.38	62.90	5,114,800
Apr 05, 2018	64.49	65.16	64.20	64.66	64.17	5,471,500
Apr 04, 2018	62.38	64.99	62.12	64.28	63.79	10,281,600
Apr 03, 2018	61.57	62.72	61.13	62.58	62.10	7,793,800
Apr 02, 2018	62.06	62.20	60.45	61.04	60.58	7,863,600
Mar 29, 2018	62.69	63.40	61.34	62.21	61.74	8,096,400
Mar 28, 2018	60.88	62.97	60.81	62.71	62.23	10,253,800
Mar 27, 2018	61.73	61.87	60.14	60.60	60.14	7,843,700
Mar 26, 2018	61.28	61.83	61.05	61.60	61.13	7,496,700
Mar 23, 2018	62.00	62.45	60.78	60.86	60.40	6,976,900
Mar 22, 2018	62.06	63.26	61.74	61.79	61.32	8,590,500
Mar 21, 2018	62.96	63.24	62.40	62.42	61.95	7,525,700
Mar 20, 2018	63.97	64.09	61.87	62.94	62.46	9,700,600
Mar 19, 2018	65.72	65.88	63.31	63.63	63.15	8,883,200
Mar 16, 2018	66.09	66.45	65.65	65.65	65.15	15,281,600
Mar 15, 2018	67.23	67.58	65.66	65.86	65.36	9,485,300
Mar 14, 2018	68.31	68.50	66.63	67.05	66.54	7,622,400
Mar 13, 2018	69.27	69.33	68.08	68.25	67.73	7,210,600
Mar 12, 2018	69.27	69.56	68.77	69.01	68.49	4,752,600
Mar 09, 2018	68.77	69.37	68.23	69.27	68.74	5,795,600
Mar 08, 2018	67.85	69.36	67.85	68.36	67.84	8,374,000
Mar 07, 2018	66.96	67.89	66.54	67.51	67.00	6,790,100
Mar 06, 2018	68.38	68.47	67.06	67.65	67.14	8,838,300
Mar 05, 2018	67.50	68.60	66.99	68.31	67.79	7,754,200
Mar 02, 2018	67.11	67.61	66.63	67.46	66.95	10,613,900
Mar 01, 2018	67.70	68.53	66.76	67.15	66.64	9,556,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...