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
Apr 18, 2019	52.44	53.16	52.26	52.63	52.63	15,930,600
Apr 17, 2019	53.98	54.15	52.00	52.54	52.54	22,106,000
Apr 16, 2019	54.73	54.83	53.34	53.90	53.90	12,943,200
Apr 15, 2019	53.72	54.60	53.50	54.22	54.22	17,590,400
Apr 12, 2019	52.95	53.29	52.58	52.81	52.81	10,024,700
Apr 11, 2019	53.98	54.37	52.47	52.69	52.69	11,354,700
Apr 10, 2019	53.70	53.89	53.04	53.87	53.87	11,853,400
Apr 09, 2019	54.10	54.33	53.45	53.72	53.72	9,275,800
Apr 08, 2019	53.96	54.49	53.74	54.15	54.15	8,374,100
Apr 05, 2019	53.61	54.20	53.51	54.06	54.06	10,002,100
Apr 04, 2019	52.88	53.46	52.80	53.40	53.40	11,058,000
Apr 03, 2019	52.42	53.07	52.32	52.79	52.79	17,437,400
Apr 02, 2019	52.68	52.92	51.77	52.13	52.13	22,104,400
Apr 01, 2019	54.16	54.34	53.45	54.19	54.19	10,790,100
Mar 29, 2019	53.55	53.97	53.29	53.93	53.93	11,361,500
Mar 28, 2019	54.18	54.60	53.25	53.36	53.36	11,564,900
Mar 27, 2019	53.94	54.43	52.83	54.05	54.05	21,327,300
Mar 26, 2019	55.38	56.17	55.08	55.39	55.39	11,730,900
Mar 25, 2019	55.80	56.13	54.40	54.95	54.95	12,968,600
Mar 22, 2019	57.11	57.28	55.92	56.04	56.04	10,204,200
Mar 21, 2019	56.07	57.61	55.78	57.40	57.40	10,452,700
Mar 20, 2019	56.82	56.90	55.81	56.16	56.16	11,405,800
Mar 19, 2019	56.70	57.54	56.48	57.09	57.09	12,367,400
Mar 18, 2019	55.61	56.92	55.56	56.67	56.67	12,752,900
Mar 15, 2019	55.92	56.19	55.27	55.60	55.60	24,262,200
Mar 14, 2019	56.95	57.41	55.67	55.88	55.88	15,216,100
Mar 13, 2019	55.61	56.92	55.31	56.57	56.57	22,936,500
Mar 12, 2019	54.02	54.93	53.72	54.65	54.65	16,681,400
Mar 11, 2019	53.10	53.89	52.31	53.75	53.75	14,770,200
Mar 08, 2019	52.06	53.10	51.93	52.93	52.93	21,748,300
Mar 07, 2019	54.14	54.34	52.17	52.36	52.36	22,860,300
Mar 06, 2019	54.74	55.01	54.00	54.00	54.00	15,876,800
Mar 05, 2019	56.15	56.20	54.37	54.96	54.96	27,776,100
Mar 04, 2019	58.37	58.55	55.80	55.96	55.96	17,836,000
Mar 01, 2019	58.15	58.74	58.06	58.13	58.13	14,432,800
Feb 28, 2019	58.54	58.79	57.56	57.83	57.83	17,121,000
Feb 27, 2019	60.43	60.49	58.46	58.50	58.50	20,986,500
Feb 26, 2019	61.25	61.58	60.59	60.68	60.68	12,273,600
Feb 25, 2019	62.12	62.29	61.20	61.23	61.23	12,853,900
Feb 22, 2019	62.14	62.35	61.17	61.95	61.95	20,182,900
Feb 21, 2019	64.03	64.15	61.96	62.35	62.35	26,490,600
Feb 20, 2019	63.67	65.19	63.30	64.22	64.22	43,365,600
Feb 19, 2019	70.21	70.32	69.28	69.88	69.88	13,091,900
Feb 15, 2019	68.26	69.87	67.85	69.53	69.53	10,245,400
Feb 14, 2019	67.46	68.16	66.77	67.69	67.69	6,988,200
Feb 13, 2019	67.33	68.16	67.13	67.79	67.79	9,738,200
Feb 12, 2019	65.44	67.40	65.30	67.01	67.01	7,868,000
Feb 11, 2019	65.35	65.73	65.01	65.10	65.10	9,654,800
Feb 08, 2019	65.49	65.70	64.36	65.01	65.01	7,754,000
Feb 07, 2019	65.97	66.13	64.95	65.75	65.75	6,306,600
Feb 06, 2019	65.44	66.29	65.36	66.03	66.03	6,494,600
Feb 05, 2019	66.24	66.38	65.39	65.67	65.67	6,763,900
Feb 04, 2019	65.25	65.92	64.87	65.91	65.91	7,151,900
Feb 01, 2019	64.50	65.72	62.88	65.22	65.22	16,742,500
Jan 31, 2019	65.95	66.41	65.55	65.55	65.55	10,883,200
Jan 30, 2019	66.29	66.66	65.77	65.96	65.96	7,340,600
Jan 29, 2019	65.46	66.15	65.18	65.54	65.54	7,293,600
Jan 28, 2019	65.11	65.26	63.58	65.24	65.24	8,642,000
Jan 25, 2019	65.57	65.81	65.14	65.45	65.45	8,625,700
Jan 24, 2019	65.50	65.63	64.56	64.98	64.98	7,039,900
Jan 24, 2019	0.5 Dividend
Jan 23, 2019	65.30	66.32	64.90	66.11	65.61	9,101,400
Jan 22, 2019	65.39	65.77	64.60	64.92	64.43	8,492,600
Jan 18, 2019	64.65	65.55	64.30	65.52	65.02	15,600,000
Jan 17, 2019	63.97	64.09	63.27	63.37	62.89	12,599,200
Jan 16, 2019	63.81	64.50	63.67	63.92	63.44	13,551,200
Jan 15, 2019	64.68	64.82	63.14	63.74	63.26	15,501,500
Jan 14, 2019	65.38	65.78	64.90	65.34	64.85	9,276,000
Jan 11, 2019	65.18	65.82	64.36	65.81	65.31	11,396,300
Jan 10, 2019	66.02	66.28	64.56	65.55	65.05	15,503,500
Jan 09, 2019	68.57	68.68	65.31	66.04	65.54	14,981,000
Jan 08, 2019	68.79	69.74	67.26	68.53	68.01	10,335,000
Jan 07, 2019	67.39	69.35	66.72	68.61	68.09	8,908,100
Jan 04, 2019	66.09	67.43	65.95	66.82	66.31	7,214,800
Jan 03, 2019	65.25	65.90	64.64	65.23	64.74	6,817,300
Jan 02, 2019	64.86	65.87	64.44	65.58	65.08	7,322,400
Dec 31, 2018	65.44	66.08	64.75	65.52	65.02	7,627,200
Dec 28, 2018	65.80	66.24	64.85	65.19	64.70	7,627,600
Dec 27, 2018	64.67	65.24	62.81	65.24	64.75	8,673,300
Dec 26, 2018	63.03	65.41	62.06	65.41	64.92	9,480,400
Dec 24, 2018	63.54	64.44	62.81	62.92	62.44	6,314,200
Dec 21, 2018	65.95	67.50	63.68	63.70	63.22	19,254,500
Dec 20, 2018	68.10	68.64	65.89	66.48	65.98	12,921,400
Dec 19, 2018	69.81	70.62	68.16	68.59	68.07	11,042,700
Dec 18, 2018	71.37	71.41	68.72	69.56	69.03	9,711,800
Dec 17, 2018	71.00	71.98	70.25	70.69	70.16	9,481,500
Dec 14, 2018	72.74	73.44	71.61	71.88	71.34	10,624,700
Dec 13, 2018	74.36	74.57	72.32	73.37	72.82	10,693,900
Dec 12, 2018	74.40	75.67	74.13	74.50	73.94	10,141,800
Dec 11, 2018	74.74	75.41	72.61	73.41	72.85	10,488,200
Dec 10, 2018	74.11	74.22	71.51	73.34	72.79	10,798,500
Dec 07, 2018	76.20	76.38	73.69	74.09	73.53	10,556,300
Dec 06, 2018	77.90	78.06	73.89	76.57	75.99	15,678,500
Dec 04, 2018	79.45	80.37	78.57	78.91	78.31	13,333,700
Dec 03, 2018	80.20	80.67	79.16	79.52	78.92	16,494,800
Nov 30, 2018	79.76	80.24	78.68	80.20	79.59	15,921,500
Nov 29, 2018	80.69	80.81	79.71	80.00	79.39	10,092,000
Nov 28, 2018	80.62	81.65	79.78	80.27	79.66	19,884,000
Nov 27, 2018	77.99	79.58	77.05	79.50	78.90	11,905,200
Nov 26, 2018	76.55	78.91	76.50	77.84	77.25	14,719,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...