UK markets closed

CVS Health Corporation (0HRS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
68.78-1.44 (-2.05%)
At close: 07:14PM BST
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202469.8069.8568.3568.7868.786,822
11 Apr 202471.1071.1969.7470.2270.229,204
10 Apr 202472.9673.1570.8971.2771.2712,298
09 Apr 202474.7474.8473.2373.3173.315,669
08 Apr 202474.3774.6173.9574.5674.562,707
05 Apr 202473.8374.9973.7474.9474.945,835
04 Apr 202474.5875.2574.5874.7174.719,342
03 Apr 202473.5874.4673.3774.4674.465,650
02 Apr 202475.8975.8971.9973.4673.4631,529
28 Mar 202479.6480.7179.3379.7779.773,797
27 Mar 202477.9879.9677.9879.1079.105,114
26 Mar 202478.2279.6277.7479.6279.6210,101
25 Mar 202478.8379.8278.5879.0179.018,847
22 Mar 202479.0179.4978.6278.8278.826,936
21 Mar 202478.5978.9377.4078.4678.466,225
20 Mar 202477.6078.6177.6078.6178.612,074
19 Mar 202477.7178.8977.7178.1978.195,223
18 Mar 202477.2677.5476.4977.2177.218,235
15 Mar 202476.2476.9675.6076.8576.854,807
14 Mar 202474.7376.1474.2676.1176.115,080
13 Mar 202475.1476.0074.8374.9674.962,944
12 Mar 202476.0276.0274.7375.1875.18973
11 Mar 202474.8076.3674.7576.0576.0519,349
08 Mar 202474.3575.0274.1975.0275.021,103
07 Mar 202474.6174.8673.5774.1974.192,088
06 Mar 202473.6374.6673.4674.0374.032,258
05 Mar 202474.1875.3373.5673.8273.825,687
04 Mar 202473.9374.8873.6974.0074.006,438
01 Mar 202474.4774.6373.0274.0474.048,375
29 Feb 202475.4075.7473.5673.9873.987,960
28 Feb 202476.2776.2774.8375.5075.50702,978
27 Feb 202476.4676.9976.3176.5876.582,338
26 Feb 202477.4077.9576.4076.4076.405,668
23 Feb 202476.8577.4876.7777.0577.057,177
22 Feb 202477.1577.4576.7977.3377.335,130
21 Feb 202476.2877.1976.2877.0977.094,320
20 Feb 202477.2377.5576.2976.2976.294,307
19 Feb 2024------
16 Feb 202476.6077.4076.3777.0477.046,702
15 Feb 202476.7477.9376.6076.8676.866,982
14 Feb 202476.6777.5076.0476.4976.4951,933
13 Feb 202477.7478.2676.2076.6976.698,782
12 Feb 202475.9477.9075.7177.9077.909,493
09 Feb 202474.9375.8474.4675.8475.843,594
08 Feb 202475.5775.7574.5774.7374.739,574
07 Feb 202474.2277.4074.2275.5475.549,056
06 Feb 202472.4474.1572.4473.8373.835,538
05 Feb 202473.0973.0971.6072.2672.264,648
02 Feb 202474.0074.0973.4773.6373.631,582
01 Feb 202474.3774.6773.4673.8173.8190,611
31 Jan 202474.3674.9773.8574.4374.434,114
30 Jan 202473.9974.2173.5774.0574.051,859
29 Jan 202473.0073.4472.8873.4473.443,558
26 Jan 202472.9272.9272.0372.5672.563,906
25 Jan 202471.0072.3270.2171.2371.2326,994
24 Jan 202475.2576.5574.0474.2274.2210,916
23 Jan 202473.9374.6173.2274.5774.57304,441
22 Jan 202473.2474.4173.0274.1974.196,589
19 Jan 202474.0074.0072.7273.3373.337,632
19 Jan 20240.665 Dividend
18 Jan 202473.1573.9872.5273.6673.0070,191
17 Jan 202477.1477.5476.7976.9176.226,251
16 Jan 202476.8277.3776.2277.1176.418,227
15 Jan 2024------
12 Jan 202477.6278.2375.7777.1476.4410,372
11 Jan 202479.2379.4478.7579.0978.372,079
10 Jan 202479.9580.2978.7278.9878.265,460
09 Jan 202480.6880.8780.1780.6279.89129,245
08 Jan 202482.2183.1779.3280.4779.754,802
05 Jan 202480.3482.1780.3481.6080.876,287
04 Jan 202480.1480.8878.6980.6279.895,044
03 Jan 202481.1281.7080.8081.0780.34410,298
02 Jan 202479.3881.4079.0281.2480.516,716
29 Dec 202378.8979.1578.6478.8178.091,699
28 Dec 202378.7979.3978.7479.0478.331,823
27 Dec 202378.6479.2178.6378.9078.181,146
22 Dec 202379.0379.1278.4978.6977.989,646
21 Dec 202377.6278.5177.6078.1077.394,457
20 Dec 202376.8178.4876.6278.1377.4213,332
19 Dec 202374.7475.5374.5975.4974.817,909
18 Dec 202374.8575.1874.4474.7274.056,691
15 Dec 202374.0074.6073.0774.4273.757,256
14 Dec 202375.2975.7674.3274.6073.932,908,094
13 Dec 202373.6474.3273.5473.9673.2937,310
12 Dec 202373.8474.2773.3873.7173.046,321
11 Dec 202375.4875.5273.7174.0473.375,318
08 Dec 202374.4175.4773.9574.9674.283,408
07 Dec 202374.0575.0173.4974.5973.92104,576
06 Dec 202371.5374.3371.4273.2572.59261,301
05 Dec 202370.1871.7569.7671.2870.6418,654
04 Dec 202368.3869.4767.7768.2067.5810,995
01 Dec 202368.0368.5567.3768.3367.712,887
30 Nov 202367.2067.8666.7367.4966.884,573
29 Nov 202368.7468.8467.3867.6767.063,736
28 Nov 202368.9769.5268.6169.2168.592,716
27 Nov 202369.3569.6268.8368.8368.211,933
24 Nov 202368.9469.4968.2569.3868.753,936
23 Nov 2023------
22 Nov 202368.4068.9268.3468.9268.305,331
21 Nov 202368.4868.5367.6768.1367.512,785
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...