CVS - CVS Health Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 Dec 201975.0075.0472.6473.1873.1810,817,097
09 Dec 201975.0375.4974.8974.9974.994,812,600
06 Dec 201975.0875.7575.0075.3675.365,103,400
05 Dec 201975.0675.0873.8974.4874.484,900,300
04 Dec 201975.2575.4474.9075.0075.004,958,400
03 Dec 201974.3974.7973.6074.7174.716,381,600
02 Dec 201975.2275.9175.0175.5575.555,264,500
29 Nov 201974.6975.4074.4375.2775.274,463,600
27 Nov 201975.1075.5674.6375.0475.047,823,800
26 Nov 201976.7676.7974.6474.9474.9410,128,300
25 Nov 201975.5077.0375.5076.5876.588,807,100
22 Nov 201975.2875.7075.0975.3175.315,402,100
21 Nov 201974.8775.2874.1674.9474.944,339,000
20 Nov 201975.2575.4974.3474.9274.926,958,100
19 Nov 201975.2875.4774.4675.3575.356,923,900
18 Nov 201974.1575.1374.1175.1075.108,463,700
15 Nov 201973.3474.3972.9874.2974.298,767,100
14 Nov 201972.7773.2572.6372.9472.944,032,700
13 Nov 201971.8373.2971.7172.8272.825,112,000
12 Nov 201971.5572.4771.0072.3572.355,030,400
11 Nov 201971.9872.7571.5771.7371.735,057,600
08 Nov 201971.8072.9871.5772.4772.479,245,700
07 Nov 201971.9472.0971.1871.7871.7811,695,900
06 Nov 201969.4370.9469.3070.9370.9322,382,100
05 Nov 201968.2568.6567.1367.3267.3215,587,500
04 Nov 201967.9768.4167.4868.0468.048,822,200
01 Nov 201966.8667.5966.7167.2467.246,793,300
31 Oct 201966.8067.1065.7266.3966.396,138,500
30 Oct 201966.1567.3365.8567.0567.058,032,000
29 Oct 201965.6966.1064.9565.8965.896,505,900
28 Oct 201965.4566.5465.3565.8865.887,015,500
25 Oct 201964.6465.6164.3865.1065.105,068,200
24 Oct 201965.6065.8964.4764.8464.845,562,300
23 Oct 201966.0466.3165.3265.6065.604,683,800
23 Oct 20190.5 Dividend
22 Oct 201965.8866.9265.7366.5666.066,293,100
21 Oct 201966.6366.7865.6165.7065.216,820,700
18 Oct 201966.3266.4665.7366.1665.666,249,500
17 Oct 201965.5666.5865.3166.5066.008,402,500
16 Oct 201965.0065.7964.7665.4164.927,343,500
15 Oct 201963.4864.9763.4864.8364.348,209,600
14 Oct 201962.7763.2562.4362.9962.522,934,800
11 Oct 201962.8063.6162.7762.9462.476,278,700
10 Oct 201960.9062.5060.8562.1461.676,729,200
09 Oct 201960.8661.3460.6160.8060.345,214,900
08 Oct 201961.4861.6260.1460.3859.936,950,500
07 Oct 201962.1362.5561.7361.9961.524,465,500
04 Oct 201961.1562.3261.1362.2461.774,677,400
03 Oct 201961.5161.7860.3761.2260.765,800,100
02 Oct 201961.9862.1060.9661.5061.046,398,400
01 Oct 201963.2063.5661.7662.3561.885,996,600
30 Sep 201962.1163.4461.7763.0762.606,383,400
27 Sep 201961.9462.5061.5862.0861.614,938,900
26 Sep 201962.6862.7860.9561.5961.137,455,800
25 Sep 201962.6563.3762.4762.5962.125,207,200
24 Sep 201963.5564.1962.6762.9362.466,519,500
23 Sep 201963.9364.3263.1063.3562.877,360,100
20 Sep 201964.1864.6964.0164.3063.8210,375,300
19 Sep 201963.4564.0363.2863.6363.154,543,600
18 Sep 201963.2263.5462.7463.2662.784,747,100
17 Sep 201963.5063.7563.1563.4863.004,652,500
16 Sep 201963.3063.8563.1863.4362.954,408,700
13 Sep 201964.1064.7263.1664.0663.586,184,500
12 Sep 201964.9465.2563.6463.9063.428,816,700
11 Sep 201963.4864.0163.2963.9963.517,314,800
10 Sep 201963.7564.1262.8063.6063.1210,239,200
09 Sep 201962.5463.8662.5163.6863.208,623,700
06 Sep 201962.7462.9762.0162.2361.767,124,800
05 Sep 201963.0163.3462.3862.7662.297,892,700
04 Sep 201961.1961.8061.0061.6661.205,700,600
03 Sep 201960.4460.8359.6960.6960.235,379,400
30 Aug 201960.6761.1560.2660.9260.466,310,300
29 Aug 201960.1260.6059.8560.1559.706,784,000
28 Aug 201959.0659.5858.6259.4859.037,817,200
27 Aug 201961.2161.3159.1259.1958.757,700,600
26 Aug 201960.8060.9960.2860.7660.304,849,400
23 Aug 201961.3662.1260.0360.2459.799,353,100
22 Aug 201961.9162.1761.1062.0561.586,401,900
21 Aug 201962.1862.5861.6061.6561.199,595,600
20 Aug 201961.2461.8761.0761.5661.108,961,400
19 Aug 201960.8161.5560.6061.3960.9310,072,100
16 Aug 201959.2860.5559.1260.2859.839,643,600
15 Aug 201958.8059.1557.9258.8458.4010,751,100
14 Aug 201959.3359.4958.4658.5658.1210,561,400
13 Aug 201958.7059.9758.4859.8559.408,243,200
12 Aug 201959.0559.2658.5658.7558.315,126,700
09 Aug 201958.9459.5058.4959.2958.846,694,500
08 Aug 201958.7259.5258.5059.0458.6014,892,100
07 Aug 201956.2758.2856.0158.1257.6822,891,700
06 Aug 201954.6054.7053.0054.0953.6812,803,400
05 Aug 201955.0555.9554.0654.5154.109,492,300
02 Aug 201955.4355.8455.0155.7155.296,673,300
01 Aug 201955.8056.9155.3655.3754.9511,847,900
31 Jul 201956.6056.6055.4055.8755.458,473,100
30 Jul 201955.9156.5955.5456.5356.115,016,900
29 Jul 201955.4756.5255.4556.2655.844,951,600
26 Jul 201955.5456.0055.3555.5455.124,753,300
25 Jul 201955.6855.9055.0555.4455.025,526,200
24 Jul 201955.9056.0954.9755.9955.576,774,800
24 Jul 20190.5 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...