Mail

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
Jun 25, 2019	53.25	53.79	52.89	53.68	53.68	7,840,355
Jun 24, 2019	53.71	53.75	52.76	53.14	53.14	9,139,900
Jun 21, 2019	53.80	54.02	53.23	53.65	53.65	12,482,100
Jun 20, 2019	54.89	55.08	53.28	53.87	53.87	13,254,500
Jun 19, 2019	54.86	55.38	54.67	54.89	54.89	6,212,900
Jun 18, 2019	54.83	55.34	54.54	54.66	54.66	7,156,800
Jun 17, 2019	54.23	54.70	53.93	54.54	54.54	5,008,800
Jun 14, 2019	54.65	54.68	54.05	54.17	54.17	4,680,700
Jun 13, 2019	53.87	54.64	53.71	54.59	54.59	5,250,700
Jun 12, 2019	53.85	54.03	53.04	53.66	53.66	9,404,900
Jun 11, 2019	54.43	55.09	53.79	53.97	53.97	8,774,300
Jun 10, 2019	54.33	55.53	54.30	55.03	55.03	8,007,800
Jun 07, 2019	54.27	54.62	53.81	53.92	53.92	7,826,000
Jun 06, 2019	53.14	54.61	53.02	54.11	54.11	10,043,000
Jun 05, 2019	55.00	55.05	53.02	53.17	53.17	12,128,800
Jun 04, 2019	54.43	55.75	54.25	54.62	54.62	12,754,300
Jun 03, 2019	52.54	53.70	52.46	53.39	53.39	8,920,500
May 31, 2019	52.27	52.72	52.04	52.37	52.37	8,089,300
May 30, 2019	52.64	52.96	52.29	52.75	52.75	6,789,100
May 29, 2019	52.46	52.95	52.12	52.52	52.52	9,578,200
May 28, 2019	53.12	53.24	52.58	52.70	52.70	12,493,000
May 24, 2019	52.88	53.17	52.59	53.07	53.07	5,681,200
May 23, 2019	53.27	53.29	52.34	52.79	52.79	9,388,900
May 22, 2019	53.43	53.82	52.82	53.71	53.71	7,919,800
May 21, 2019	53.32	53.69	52.85	53.52	53.52	8,163,200
May 20, 2019	52.85	53.60	52.70	53.00	53.00	8,083,900
May 17, 2019	52.01	53.20	51.72	52.88	52.88	8,046,700
May 16, 2019	52.90	53.21	52.15	52.30	52.30	11,823,600
May 15, 2019	52.71	53.07	51.88	52.79	52.79	11,618,000
May 14, 2019	53.85	54.23	52.94	52.97	52.97	10,772,900
May 13, 2019	54.30	54.45	53.30	53.82	53.82	11,183,800
May 10, 2019	55.30	55.62	54.24	55.16	55.16	9,397,100
May 09, 2019	55.10	55.65	54.63	55.35	55.35	9,255,700
May 08, 2019	55.36	56.12	54.88	55.74	55.74	8,841,200
May 07, 2019	56.35	56.48	54.92	55.35	55.35	9,586,900
May 06, 2019	55.97	56.62	55.41	56.60	56.60	10,689,500
May 03, 2019	57.01	57.34	56.03	56.66	56.66	11,035,600
May 02, 2019	57.21	57.37	55.57	56.73	56.73	14,489,700
May 01, 2019	56.85	57.75	56.21	57.33	57.33	26,243,000
Apr 30, 2019	54.63	54.89	53.45	54.38	54.38	13,911,200
Apr 29, 2019	53.15	54.44	52.66	53.99	53.99	9,731,200
Apr 26, 2019	53.23	53.62	52.93	53.53	53.53	9,084,500
Apr 25, 2019	52.81	53.69	52.61	53.23	53.23	8,503,000
Apr 24, 2019	52.99	53.11	52.56	52.93	52.93	9,599,200
Apr 23, 2019	52.50	53.67	52.10	52.96	52.96	14,102,400
Apr 22, 2019	52.43	52.76	52.18	52.43	52.43	9,122,500
Apr 22, 2019	0.5 Dividend
Apr 18, 2019	52.44	53.16	52.26	52.63	52.13	15,930,600
Apr 17, 2019	53.98	54.15	52.00	52.54	52.04	22,106,000
Apr 16, 2019	54.73	54.83	53.34	53.90	53.39	12,943,200
Apr 15, 2019	53.72	54.60	53.50	54.22	53.70	17,590,400
Apr 12, 2019	52.95	53.29	52.58	52.81	52.31	10,024,700
Apr 11, 2019	53.98	54.37	52.47	52.69	52.19	11,354,700
Apr 10, 2019	53.70	53.89	53.04	53.87	53.36	11,853,400
Apr 09, 2019	54.10	54.33	53.45	53.72	53.21	9,275,800
Apr 08, 2019	53.96	54.49	53.74	54.15	53.64	8,374,100
Apr 05, 2019	53.61	54.20	53.51	54.06	53.55	10,002,100
Apr 04, 2019	52.88	53.46	52.80	53.40	52.89	11,058,000
Apr 03, 2019	52.42	53.07	52.32	52.79	52.29	17,437,400
Apr 02, 2019	52.68	52.92	51.77	52.13	51.63	22,104,400
Apr 01, 2019	54.16	54.34	53.45	54.19	53.68	10,790,100
Mar 29, 2019	53.55	53.97	53.29	53.93	53.42	11,361,500
Mar 28, 2019	54.18	54.60	53.25	53.36	52.85	11,564,900
Mar 27, 2019	53.94	54.43	52.83	54.05	53.54	21,327,300
Mar 26, 2019	55.38	56.17	55.08	55.39	54.86	11,730,900
Mar 25, 2019	55.80	56.13	54.40	54.95	54.43	12,968,600
Mar 22, 2019	57.11	57.28	55.92	56.04	55.51	10,204,200
Mar 21, 2019	56.07	57.61	55.78	57.40	56.85	10,452,700
Mar 20, 2019	56.82	56.90	55.81	56.16	55.63	11,405,800
Mar 19, 2019	56.70	57.54	56.48	57.09	56.55	12,367,400
Mar 18, 2019	55.61	56.92	55.56	56.67	56.13	12,752,900
Mar 15, 2019	55.92	56.19	55.27	55.60	55.07	24,262,200
Mar 14, 2019	56.95	57.41	55.67	55.88	55.35	15,216,100
Mar 13, 2019	55.61	56.92	55.31	56.57	56.03	22,936,500
Mar 12, 2019	54.02	54.93	53.72	54.65	54.13	16,681,400
Mar 11, 2019	53.10	53.89	52.31	53.75	53.24	14,770,200
Mar 08, 2019	52.06	53.10	51.93	52.93	52.43	21,748,300
Mar 07, 2019	54.14	54.34	52.17	52.36	51.86	22,860,300
Mar 06, 2019	54.74	55.01	54.00	54.00	53.49	15,876,800
Mar 05, 2019	56.15	56.20	54.37	54.96	54.44	27,776,100
Mar 04, 2019	58.37	58.55	55.80	55.96	55.43	17,836,000
Mar 01, 2019	58.15	58.74	58.06	58.13	57.58	14,432,800
Feb 28, 2019	58.54	58.79	57.56	57.83	57.28	17,121,000
Feb 27, 2019	60.43	60.49	58.46	58.50	57.94	20,986,500
Feb 26, 2019	61.25	61.58	60.59	60.68	60.10	12,273,600
Feb 25, 2019	62.12	62.29	61.20	61.23	60.65	12,853,900
Feb 22, 2019	62.14	62.35	61.17	61.95	61.36	20,182,900
Feb 21, 2019	64.03	64.15	61.96	62.35	61.76	26,490,600
Feb 20, 2019	63.67	65.19	63.30	64.22	63.61	43,365,600
Feb 19, 2019	70.21	70.32	69.28	69.88	69.22	13,091,900
Feb 15, 2019	68.26	69.87	67.85	69.53	68.87	10,245,400
Feb 14, 2019	67.46	68.16	66.77	67.69	67.05	6,988,200
Feb 13, 2019	67.33	68.16	67.13	67.79	67.15	9,738,200
Feb 12, 2019	65.44	67.40	65.30	67.01	66.37	7,868,000
Feb 11, 2019	65.35	65.73	65.01	65.10	64.48	9,654,800
Feb 08, 2019	65.49	65.70	64.36	65.01	64.39	7,754,000
Feb 07, 2019	65.97	66.13	64.95	65.75	65.13	6,306,600
Feb 06, 2019	65.44	66.29	65.36	66.03	65.40	6,494,600
Feb 05, 2019	66.24	66.38	65.39	65.67	65.05	6,763,900
Feb 04, 2019	65.25	65.92	64.87	65.91	65.28	7,151,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...