Canada markets open in 51 minutes

CVS Health Corporation (CVS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.50-1.13 (-1.62%)
At close: 04:00PM EDT
68.70 +0.20 (+0.29%)
Pre-Market: 08:37AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202469.8270.2168.3868.5068.508,436,200
Apr 22, 202469.4970.1269.1369.6369.635,701,600
Apr 19, 202469.1769.9468.7969.7569.757,808,800
Apr 19, 20240.665 Dividend
Apr 18, 202469.1769.6068.8669.3968.7210,087,100
Apr 17, 202469.0969.4067.9668.6067.948,100,100
Apr 16, 202471.6671.6668.9769.0368.379,607,400
Apr 15, 202469.1270.0068.7868.9668.307,236,200
Apr 12, 202469.5469.8668.3268.6467.987,690,200
Apr 11, 202471.1271.2169.7069.7469.0710,455,300
Apr 10, 202473.1073.1870.8471.1570.478,366,100
Apr 09, 202474.7474.8573.1173.3672.665,935,400
Apr 08, 202474.4174.7573.8374.4473.736,497,000
Apr 05, 202474.0675.1273.7074.5873.876,366,400
Apr 04, 202474.8875.2773.7873.9073.195,816,300
Apr 03, 202474.0474.7073.3274.6073.899,200,700
Apr 02, 202474.8875.1971.9673.8273.1123,677,300
Apr 01, 202479.7379.9879.1079.5678.808,967,700
Mar 28, 202479.5480.7579.3279.7679.008,981,300
Mar 27, 202479.5579.9978.7179.4378.6710,263,500
Mar 26, 202477.6679.7577.6679.3278.5610,158,900
Mar 25, 202478.8379.8378.5578.9878.227,956,600
Mar 22, 202478.3879.5078.3878.4877.7311,110,100
Mar 21, 202478.5978.9477.4078.2777.528,800,000
Mar 20, 202477.7479.0077.6378.9878.226,446,400
Mar 19, 202477.8978.9077.6978.0677.317,178,000
Mar 18, 202477.2677.6476.3977.5776.837,117,400
Mar 15, 202475.6077.6175.6077.4076.6617,144,800
Mar 14, 202474.7776.5074.2876.4275.697,849,100
Mar 13, 202475.1576.0174.7675.0874.365,155,700
Mar 12, 202475.8275.8974.6575.2174.494,637,900
Mar 11, 202474.7576.4574.5375.9475.216,267,800
Mar 08, 202474.3575.3774.1175.0774.356,081,900
Mar 07, 202474.3574.9673.5774.3073.596,711,800
Mar 06, 202473.5774.7173.4274.3473.638,839,800
Mar 05, 202474.1575.3973.3573.7173.0014,982,800
Mar 04, 202473.9674.9173.6673.8973.1813,748,500
Mar 01, 202474.6374.6773.0473.8473.138,494,900
Feb 29, 202475.6575.9273.5474.3773.6614,536,300
Feb 28, 202476.0976.2674.7675.1974.476,782,700
Feb 27, 202476.4677.0976.1476.2775.545,245,100
Feb 26, 202477.4077.9576.2976.4375.705,296,400
Feb 23, 202477.2977.5276.6277.2076.464,337,200
Feb 22, 202477.1577.5076.7477.1076.365,698,600
Feb 21, 202476.3277.3976.1777.1576.4118,723,200
Feb 20, 202476.9277.5776.1476.3175.586,924,000
Feb 16, 202476.7577.4476.3577.1076.368,240,600
Feb 15, 202476.7277.9376.5476.6075.8713,529,900
Feb 14, 202476.7677.5476.0476.4175.689,769,200
Feb 13, 202477.1078.3076.1876.5975.868,859,800
Feb 12, 202476.0078.0275.6177.2976.5511,201,500
Feb 09, 202475.0076.3574.4676.3275.599,000,500
Feb 08, 202475.8675.8774.5775.0874.3612,115,600
Feb 07, 202475.1577.4075.0676.0575.3214,953,200
Feb 06, 202472.4474.1772.4473.7673.0511,651,700
Feb 05, 202473.0973.2571.5972.4471.7523,864,100
Feb 02, 202474.0074.3573.0273.0972.3910,539,500
Feb 01, 202474.4374.5173.4673.9273.2110,532,300
Jan 31, 202474.3274.9973.8374.3773.668,678,700
Jan 30, 202474.0074.2473.5473.8573.147,220,000
Jan 29, 202472.9273.6472.8673.4872.7810,291,700
Jan 26, 202472.6673.0271.9673.0072.3011,689,200
Jan 25, 202471.5072.3870.1971.9971.3027,493,900
Jan 24, 202475.9976.6073.9974.1973.4817,535,800
Jan 23, 202473.9975.1273.9375.1074.387,168,800
Jan 22, 202473.3874.4373.0173.9373.2213,278,400
Jan 19, 202473.2573.5972.7373.2272.5216,067,800
Jan 19, 20240.665 Dividend
Jan 18, 202473.1374.0472.5273.8872.5114,358,600
Jan 17, 202477.1377.6476.7276.9975.577,922,200
Jan 16, 202476.6577.4476.1477.4275.9912,435,000
Jan 12, 202477.6078.2875.7576.5675.1415,456,700
Jan 11, 202479.3779.4778.7378.9377.4715,508,100
Jan 10, 202480.0580.3378.7279.2477.7711,833,200
Jan 09, 202480.5581.0380.0680.3678.8720,724,500
Jan 08, 202482.2583.2578.8580.6879.1922,172,800
Jan 05, 202480.6282.1780.5681.4279.9121,752,600
Jan 04, 202480.2580.9278.6780.5179.0222,085,600
Jan 03, 202481.4081.7180.7680.8879.386,836,200
Jan 02, 202478.9081.4178.9080.8579.358,780,100
Dec 29, 202378.8879.1678.6478.9677.503,788,700
Dec 28, 202378.7479.3978.6178.9777.513,877,600
Dec 27, 202378.6779.2278.5178.8277.364,184,600
Dec 26, 202378.6379.2678.5079.0077.544,069,000
Dec 22, 202379.0479.1778.3678.7677.306,076,900
Dec 21, 202377.6078.7677.5378.6277.179,138,900
Dec 20, 202376.6278.4776.1577.2475.8113,112,000
Dec 19, 202374.9176.4374.5576.2674.859,035,400
Dec 18, 202375.0075.2274.4174.8873.497,785,900
Dec 15, 202373.6674.6273.0474.4373.0512,901,300
Dec 14, 202375.3975.7874.3074.4973.118,469,000
Dec 13, 202373.6575.3873.5075.2973.909,012,700
Dec 12, 202373.8674.2773.3873.5972.237,249,500
Dec 11, 202375.3075.5373.7273.7672.408,336,200
Dec 08, 202374.3775.5273.8875.1073.7110,514,300
Dec 07, 202373.9775.0873.4874.0172.6411,383,400
Dec 06, 202371.4274.3571.3073.5072.1416,318,800
Dec 05, 202370.1871.7769.7371.0269.7114,773,700
Dec 04, 202368.4169.4867.7768.4867.217,413,600
Dec 01, 202367.9168.6467.3668.4867.217,091,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...