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
Aug 16, 2019	59.28	60.55	57.92	60.28	60.28	9,558,400
Aug 15, 2019	58.80	59.15	57.92	58.84	58.84	10,726,100
Aug 14, 2019	59.33	59.49	58.46	58.56	58.56	10,561,400
Aug 13, 2019	58.70	59.97	58.48	59.85	59.85	8,243,200
Aug 12, 2019	59.05	59.26	58.56	58.75	58.75	5,126,700
Aug 09, 2019	58.94	59.50	58.49	59.29	59.29	6,694,500
Aug 08, 2019	58.72	59.52	58.50	59.04	59.04	14,892,100
Aug 07, 2019	56.27	58.28	56.01	58.12	58.12	22,891,700
Aug 06, 2019	54.60	54.70	53.00	54.09	54.09	12,803,400
Aug 05, 2019	55.05	55.95	54.06	54.51	54.51	9,492,300
Aug 02, 2019	55.43	55.84	55.01	55.71	55.71	6,673,300
Aug 01, 2019	55.80	56.91	55.36	55.37	55.37	11,847,900
Jul 31, 2019	56.60	56.60	55.40	55.87	55.87	8,473,100
Jul 30, 2019	55.91	56.59	55.54	56.53	56.53	5,016,900
Jul 29, 2019	55.47	56.52	55.45	56.26	56.26	4,951,600
Jul 26, 2019	55.54	56.00	55.35	55.54	55.54	4,753,300
Jul 25, 2019	55.68	55.90	55.05	55.44	55.44	5,526,200
Jul 24, 2019	55.90	56.09	54.97	55.99	55.99	6,774,800
Jul 24, 2019	0.5 Dividend
Jul 23, 2019	55.41	56.40	55.05	56.27	55.77	6,973,400
Jul 22, 2019	56.08	56.16	55.26	55.48	54.99	5,717,300
Jul 19, 2019	56.70	56.82	55.94	55.94	55.44	5,480,900
Jul 18, 2019	56.07	56.68	55.47	56.50	56.00	6,066,200
Jul 17, 2019	57.33	57.37	56.01	56.23	55.73	7,678,600
Jul 16, 2019	57.37	57.50	56.87	57.38	56.87	5,063,000
Jul 15, 2019	57.76	57.79	57.04	57.44	56.93	5,883,400
Jul 12, 2019	57.90	58.48	57.34	57.55	57.04	10,089,400
Jul 11, 2019	59.37	60.13	57.52	57.97	57.45	29,037,100
Jul 10, 2019	55.00	55.50	54.65	55.38	54.89	5,059,800
Jul 09, 2019	55.05	55.37	54.66	54.83	54.34	5,757,900
Jul 08, 2019	55.38	55.45	54.76	55.31	54.82	5,936,900
Jul 05, 2019	55.24	56.11	55.11	55.57	55.08	4,264,200
Jul 03, 2019	55.01	55.84	55.00	55.20	54.71	4,117,800
Jul 02, 2019	54.87	55.01	54.12	54.80	54.31	4,960,200
Jul 01, 2019	55.10	55.99	54.65	54.93	54.44	7,991,100
Jun 28, 2019	54.83	55.24	54.35	54.49	54.01	9,336,900
Jun 27, 2019	54.03	55.00	53.94	54.74	54.25	7,476,000
Jun 26, 2019	53.74	54.13	53.28	53.70	53.22	6,655,200
Jun 25, 2019	53.25	53.79	52.89	53.68	53.20	7,865,700
Jun 24, 2019	53.71	53.75	52.76	53.14	52.67	9,144,900
Jun 21, 2019	53.80	54.02	53.23	53.65	53.17	12,482,100
Jun 20, 2019	54.89	55.08	53.28	53.87	53.39	13,254,500
Jun 19, 2019	54.86	55.38	54.67	54.89	54.40	6,212,900
Jun 18, 2019	54.83	55.34	54.54	54.66	54.17	7,156,800
Jun 17, 2019	54.23	54.70	53.93	54.54	54.06	5,008,800
Jun 14, 2019	54.65	54.68	54.05	54.17	53.69	4,680,700
Jun 13, 2019	53.87	54.64	53.71	54.59	54.10	5,250,700
Jun 12, 2019	53.85	54.03	53.04	53.66	53.18	9,404,900
Jun 11, 2019	54.43	55.09	53.79	53.97	53.49	8,774,300
Jun 10, 2019	54.33	55.53	54.30	55.03	54.54	8,007,800
Jun 07, 2019	54.27	54.62	53.81	53.92	53.44	7,826,000
Jun 06, 2019	53.14	54.61	53.02	54.11	53.63	10,043,000
Jun 05, 2019	55.00	55.05	53.02	53.17	52.70	12,128,800
Jun 04, 2019	54.43	55.75	54.25	54.62	54.13	12,754,300
Jun 03, 2019	52.54	53.70	52.46	53.39	52.92	8,920,500
May 31, 2019	52.27	52.72	52.04	52.37	51.90	8,089,300
May 30, 2019	52.64	52.96	52.29	52.75	52.28	6,789,100
May 29, 2019	52.46	52.95	52.12	52.52	52.05	9,578,200
May 28, 2019	53.12	53.24	52.58	52.70	52.23	12,493,000
May 24, 2019	52.88	53.17	52.59	53.07	52.60	5,681,200
May 23, 2019	53.27	53.29	52.34	52.79	52.32	9,388,900
May 22, 2019	53.43	53.82	52.82	53.71	53.23	7,919,800
May 21, 2019	53.32	53.69	52.85	53.52	53.04	8,163,200
May 20, 2019	52.85	53.60	52.70	53.00	52.53	8,083,900
May 17, 2019	52.01	53.20	51.72	52.88	52.41	8,046,700
May 16, 2019	52.90	53.21	52.15	52.30	51.84	11,823,600
May 15, 2019	52.71	53.07	51.88	52.79	52.32	11,618,000
May 14, 2019	53.85	54.23	52.94	52.97	52.50	10,772,900
May 13, 2019	54.30	54.45	53.30	53.82	53.34	11,183,800
May 10, 2019	55.30	55.62	54.24	55.16	54.67	9,397,100
May 09, 2019	55.10	55.65	54.63	55.35	54.86	9,255,700
May 08, 2019	55.36	56.12	54.88	55.74	55.24	8,841,200
May 07, 2019	56.35	56.48	54.92	55.35	54.86	9,586,900
May 06, 2019	55.97	56.62	55.41	56.60	56.10	10,689,500
May 03, 2019	57.01	57.34	56.03	56.66	56.16	11,035,600
May 02, 2019	57.21	57.37	55.57	56.73	56.23	14,489,700
May 01, 2019	56.85	57.75	56.21	57.33	56.82	26,243,000
Apr 30, 2019	54.63	54.89	53.45	54.38	53.90	13,911,200
Apr 29, 2019	53.15	54.44	52.66	53.99	53.51	9,731,200
Apr 26, 2019	53.23	53.62	52.93	53.53	53.05	9,084,500
Apr 25, 2019	52.81	53.69	52.61	53.23	52.76	8,503,000
Apr 24, 2019	52.99	53.11	52.56	52.93	52.46	9,599,200
Apr 23, 2019	52.50	53.67	52.10	52.96	52.49	14,102,400
Apr 22, 2019	52.43	52.76	52.18	52.43	51.96	9,122,500
Apr 22, 2019	0.5 Dividend
Apr 18, 2019	52.44	53.16	52.26	52.63	51.67	15,930,600
Apr 17, 2019	53.98	54.15	52.00	52.54	51.58	22,106,000
Apr 16, 2019	54.73	54.83	53.34	53.90	52.91	12,943,200
Apr 15, 2019	53.72	54.60	53.50	54.22	53.23	17,590,400
Apr 12, 2019	52.95	53.29	52.58	52.81	51.84	10,024,700
Apr 11, 2019	53.98	54.37	52.47	52.69	51.73	11,354,700
Apr 10, 2019	53.70	53.89	53.04	53.87	52.88	11,853,400
Apr 09, 2019	54.10	54.33	53.45	53.72	52.74	9,275,800
Apr 08, 2019	53.96	54.49	53.74	54.15	53.16	8,374,100
Apr 05, 2019	53.61	54.20	53.51	54.06	53.07	10,002,100
Apr 04, 2019	52.88	53.46	52.80	53.40	52.42	11,058,000
Apr 03, 2019	52.42	53.07	52.32	52.79	51.82	17,437,400
Apr 02, 2019	52.68	52.92	51.77	52.13	51.18	22,104,400
Apr 01, 2019	54.16	54.34	53.45	54.19	53.20	10,790,100
Mar 29, 2019	53.55	53.97	53.29	53.93	52.94	11,361,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...