Australia markets closed

CVS Health Corporation (0HRS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
58.57+2.96 (+5.32%)
At close: 07:14PM BST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202456.0758.5755.8858.5758.5749,161
30 May 202453.6055.6553.6055.6155.612,771
29 May 202454.2754.2752.8053.4853.4815,042
28 May 202455.6355.6854.4454.4454.449,314
24 May 202456.2456.8455.8955.9455.9418,956
23 May 202457.0757.2256.8057.1357.139,376
22 May 202457.3057.5457.1557.3857.386,583
21 May 202457.4457.4556.7557.2557.255,501
20 May 202457.6757.8457.2757.5057.504,823
17 May 202457.5657.6557.1457.2157.218,738
16 May 202456.2857.7056.2857.6757.6736,311
15 May 202456.3756.4955.6955.8355.8310,776
14 May 202456.8857.1555.2255.3555.3524,400
13 May 202455.8357.5455.8356.4156.4126,199
10 May 202455.6956.4355.6055.7455.7423,676
09 May 202454.9455.4954.7555.4455.44150,018
08 May 202455.7656.0054.6955.2355.2311,296
07 May 202455.8857.0955.5056.1356.1337,475
03 May 202455.6755.7454.9755.6055.6017,950
02 May 202456.5056.9853.7254.1754.1753,278
01 May 202460.6061.0054.0155.7455.7459,193
30 Apr 202467.0067.8966.9167.7867.782,602
29 Apr 202467.2267.8167.1467.2667.262,941
26 Apr 202466.7767.4266.7767.2167.213,910
25 Apr 202467.5067.7066.8967.1367.135,795
24 Apr 202467.9868.1767.4767.8867.8817,548
23 Apr 202469.5870.1768.8868.9068.909,361
22 Apr 202469.6970.1169.1470.0170.013,198
19 Apr 202469.2869.9068.8569.6669.669,867
19 Apr 20240.665 Dividend
18 Apr 202469.1769.4168.8768.9668.2911,842
17 Apr 202469.1569.3367.9868.5267.8616,560
16 Apr 202471.5771.6169.1969.7269.054,764
15 Apr 202469.3169.9469.0069.0068.336,377
12 Apr 202469.8069.8568.3568.7868.126,822
11 Apr 202471.1071.1969.7470.2269.549,204
10 Apr 202472.9673.1570.8971.2770.5812,298
09 Apr 202474.7474.8473.2373.3172.605,669
08 Apr 202474.3774.6173.9574.5673.842,707
05 Apr 202473.8374.9973.7474.9474.225,835
04 Apr 202474.5875.2574.5874.7173.999,342
03 Apr 202473.5874.4673.3774.4673.755,650
02 Apr 202475.8975.8971.9973.4672.7531,529
28 Mar 202479.6480.7179.3379.7779.003,797
27 Mar 202477.9879.9677.9879.1078.345,114
26 Mar 202478.2279.6277.7479.6278.8510,101
25 Mar 202478.8379.8278.5879.0178.258,847
22 Mar 202479.0179.4978.6278.8278.056,936
21 Mar 202478.5978.9377.4078.4677.716,225
20 Mar 202477.6078.6177.6078.6177.852,074
19 Mar 202477.7178.8977.7178.1977.445,223
18 Mar 202477.2677.5476.4977.2176.478,235
15 Mar 202476.2476.9675.6076.8576.104,807
14 Mar 202474.7376.1474.2676.1175.375,080
13 Mar 202475.1476.0074.8374.9674.242,944
12 Mar 202476.0276.0274.7375.1874.45973
11 Mar 202474.8076.3674.7576.0575.3219,349
08 Mar 202474.3575.0274.1975.0274.291,103
07 Mar 202474.6174.8673.5774.1973.472,088
06 Mar 202473.6374.6673.4674.0373.322,258
05 Mar 202474.1875.3373.5673.8273.115,687
04 Mar 202473.9374.8873.6974.0073.296,438
01 Mar 202474.4774.6373.0274.0473.338,375
29 Feb 202475.4075.7473.5673.9873.277,960
28 Feb 202476.2776.2774.8375.5074.77702,978
27 Feb 202476.4676.9976.3176.5875.842,338
26 Feb 202477.4077.9576.4076.4075.675,668
23 Feb 202476.8577.4876.7777.0576.317,177
22 Feb 202477.1577.4576.7977.3376.585,130
21 Feb 202476.2877.1976.2877.0976.354,320
20 Feb 202477.2377.5576.2976.2975.564,307
19 Feb 2024------
16 Feb 202476.6077.4076.3777.0476.296,702
15 Feb 202476.7477.9376.6076.8676.126,982
14 Feb 202476.6777.5076.0476.4975.7551,933
13 Feb 202477.7478.2676.2076.6975.958,782
12 Feb 202475.9477.9075.7177.9077.159,493
09 Feb 202474.9375.8474.4675.8475.113,594
08 Feb 202475.5775.7574.5774.7374.019,574
07 Feb 202474.2277.4074.2275.5474.819,056
06 Feb 202472.4474.1572.4473.8373.125,538
05 Feb 202473.0973.0971.6072.2671.564,648
02 Feb 202474.0074.0973.4773.6372.921,582
01 Feb 202474.3774.6773.4673.8173.0990,611
31 Jan 202474.3674.9773.8574.4373.724,114
30 Jan 202473.9974.2173.5774.0573.341,859
29 Jan 202473.0073.4472.8873.4472.733,558
26 Jan 202472.9272.9272.0372.5671.863,906
25 Jan 202471.0072.3270.2171.2370.5426,994
24 Jan 202475.2576.5574.0474.2273.5010,916
23 Jan 202473.9374.6173.2274.5773.85304,441
22 Jan 202473.2474.4173.0274.1973.476,589
19 Jan 202474.0074.0072.7273.3372.627,632
19 Jan 20240.665 Dividend
18 Jan 202473.1573.9872.5273.6672.2970,191
17 Jan 202477.1477.5476.7976.9175.486,251
16 Jan 202476.8277.3776.2277.1175.688,227
15 Jan 2024------
12 Jan 202477.6278.2375.7777.1475.7110,372
11 Jan 202479.2379.4478.7579.0977.622,079
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...