CVS - CVS Health Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201959.2860.5557.9260.2860.289,558,400
Aug 15, 201958.8059.1557.9258.8458.8410,726,100
Aug 14, 201959.3359.4958.4658.5658.5610,561,400
Aug 13, 201958.7059.9758.4859.8559.858,243,200
Aug 12, 201959.0559.2658.5658.7558.755,126,700
Aug 09, 201958.9459.5058.4959.2959.296,694,500
Aug 08, 201958.7259.5258.5059.0459.0414,892,100
Aug 07, 201956.2758.2856.0158.1258.1222,891,700
Aug 06, 201954.6054.7053.0054.0954.0912,803,400
Aug 05, 201955.0555.9554.0654.5154.519,492,300
Aug 02, 201955.4355.8455.0155.7155.716,673,300
Aug 01, 201955.8056.9155.3655.3755.3711,847,900
Jul 31, 201956.6056.6055.4055.8755.878,473,100
Jul 30, 201955.9156.5955.5456.5356.535,016,900
Jul 29, 201955.4756.5255.4556.2656.264,951,600
Jul 26, 201955.5456.0055.3555.5455.544,753,300
Jul 25, 201955.6855.9055.0555.4455.445,526,200
Jul 24, 201955.9056.0954.9755.9955.996,774,800
Jul 24, 20190.5 Dividend
Jul 23, 201955.4156.4055.0556.2755.776,973,400
Jul 22, 201956.0856.1655.2655.4854.995,717,300
Jul 19, 201956.7056.8255.9455.9455.445,480,900
Jul 18, 201956.0756.6855.4756.5056.006,066,200
Jul 17, 201957.3357.3756.0156.2355.737,678,600
Jul 16, 201957.3757.5056.8757.3856.875,063,000
Jul 15, 201957.7657.7957.0457.4456.935,883,400
Jul 12, 201957.9058.4857.3457.5557.0410,089,400
Jul 11, 201959.3760.1357.5257.9757.4529,037,100
Jul 10, 201955.0055.5054.6555.3854.895,059,800
Jul 09, 201955.0555.3754.6654.8354.345,757,900
Jul 08, 201955.3855.4554.7655.3154.825,936,900
Jul 05, 201955.2456.1155.1155.5755.084,264,200
Jul 03, 201955.0155.8455.0055.2054.714,117,800
Jul 02, 201954.8755.0154.1254.8054.314,960,200
Jul 01, 201955.1055.9954.6554.9354.447,991,100
Jun 28, 201954.8355.2454.3554.4954.019,336,900
Jun 27, 201954.0355.0053.9454.7454.257,476,000
Jun 26, 201953.7454.1353.2853.7053.226,655,200
Jun 25, 201953.2553.7952.8953.6853.207,865,700
Jun 24, 201953.7153.7552.7653.1452.679,144,900
Jun 21, 201953.8054.0253.2353.6553.1712,482,100
Jun 20, 201954.8955.0853.2853.8753.3913,254,500
Jun 19, 201954.8655.3854.6754.8954.406,212,900
Jun 18, 201954.8355.3454.5454.6654.177,156,800
Jun 17, 201954.2354.7053.9354.5454.065,008,800
Jun 14, 201954.6554.6854.0554.1753.694,680,700
Jun 13, 201953.8754.6453.7154.5954.105,250,700
Jun 12, 201953.8554.0353.0453.6653.189,404,900
Jun 11, 201954.4355.0953.7953.9753.498,774,300
Jun 10, 201954.3355.5354.3055.0354.548,007,800
Jun 07, 201954.2754.6253.8153.9253.447,826,000
Jun 06, 201953.1454.6153.0254.1153.6310,043,000
Jun 05, 201955.0055.0553.0253.1752.7012,128,800
Jun 04, 201954.4355.7554.2554.6254.1312,754,300
Jun 03, 201952.5453.7052.4653.3952.928,920,500
May 31, 201952.2752.7252.0452.3751.908,089,300
May 30, 201952.6452.9652.2952.7552.286,789,100
May 29, 201952.4652.9552.1252.5252.059,578,200
May 28, 201953.1253.2452.5852.7052.2312,493,000
May 24, 201952.8853.1752.5953.0752.605,681,200
May 23, 201953.2753.2952.3452.7952.329,388,900
May 22, 201953.4353.8252.8253.7153.237,919,800
May 21, 201953.3253.6952.8553.5253.048,163,200
May 20, 201952.8553.6052.7053.0052.538,083,900
May 17, 201952.0153.2051.7252.8852.418,046,700
May 16, 201952.9053.2152.1552.3051.8411,823,600
May 15, 201952.7153.0751.8852.7952.3211,618,000
May 14, 201953.8554.2352.9452.9752.5010,772,900
May 13, 201954.3054.4553.3053.8253.3411,183,800
May 10, 201955.3055.6254.2455.1654.679,397,100
May 09, 201955.1055.6554.6355.3554.869,255,700
May 08, 201955.3656.1254.8855.7455.248,841,200
May 07, 201956.3556.4854.9255.3554.869,586,900
May 06, 201955.9756.6255.4156.6056.1010,689,500
May 03, 201957.0157.3456.0356.6656.1611,035,600
May 02, 201957.2157.3755.5756.7356.2314,489,700
May 01, 201956.8557.7556.2157.3356.8226,243,000
Apr 30, 201954.6354.8953.4554.3853.9013,911,200
Apr 29, 201953.1554.4452.6653.9953.519,731,200
Apr 26, 201953.2353.6252.9353.5353.059,084,500
Apr 25, 201952.8153.6952.6153.2352.768,503,000
Apr 24, 201952.9953.1152.5652.9352.469,599,200
Apr 23, 201952.5053.6752.1052.9652.4914,102,400
Apr 22, 201952.4352.7652.1852.4351.969,122,500
Apr 22, 20190.5 Dividend
Apr 18, 201952.4453.1652.2652.6351.6715,930,600
Apr 17, 201953.9854.1552.0052.5451.5822,106,000
Apr 16, 201954.7354.8353.3453.9052.9112,943,200
Apr 15, 201953.7254.6053.5054.2253.2317,590,400
Apr 12, 201952.9553.2952.5852.8151.8410,024,700
Apr 11, 201953.9854.3752.4752.6951.7311,354,700
Apr 10, 201953.7053.8953.0453.8752.8811,853,400
Apr 09, 201954.1054.3353.4553.7252.749,275,800
Apr 08, 201953.9654.4953.7454.1553.168,374,100
Apr 05, 201953.6154.2053.5154.0653.0710,002,100
Apr 04, 201952.8853.4652.8053.4052.4211,058,000
Apr 03, 201952.4253.0752.3252.7951.8217,437,400
Apr 02, 201952.6852.9251.7752.1351.1822,104,400
Apr 01, 201954.1654.3453.4554.1953.2010,790,100
Mar 29, 201953.5553.9753.2953.9352.9411,361,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...