UK markets closed

CVS Health Corporation (0HRS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
61.00+2.33 (+3.97%)
At close: 07:14PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202459.0661.0458.8961.0061.009,607
25 Jul 202458.8360.0258.6758.6758.6710,626
24 Jul 202457.8058.5857.4358.4258.422,901
23 Jul 202458.1058.1857.3557.7057.7029,193
22 Jul 202458.8758.9858.1558.3558.355,506
22 Jul 20240.665 Dividend
19 Jul 202460.4060.4159.1659.8859.228,324
18 Jul 202461.6861.9260.4560.4559.7815,548
17 Jul 202459.9962.0059.8761.6160.938,803
16 Jul 202458.7760.2258.7760.0059.3310,605
15 Jul 202459.5859.8958.4458.7458.095,343
12 Jul 202458.3959.4457.8559.4458.784,971
11 Jul 202457.8158.3357.4758.2757.624,924
10 Jul 202457.4558.1456.7156.8756.2410,128
09 Jul 202457.0057.6055.8657.2656.62116,505
08 Jul 202456.7057.3656.6157.0356.406,586
05 Jul 202456.6856.6855.8756.4955.8682,100
04 Jul 2024------
03 Jul 202457.6057.8356.4856.7056.07140,747
02 Jul 202458.1058.2057.2557.6457.0054,875
01 Jul 202458.8660.0258.5158.5257.876,636
28 Jun 202459.0159.9858.4859.0658.4036,193
27 Jun 202458.9058.9057.2357.8257.1748,718
26 Jun 202460.1560.5859.8060.5159.848,829
25 Jun 202462.4462.4460.6760.8560.1739,191
24 Jun 202461.2562.0661.2561.7161.026,398
21 Jun 202460.7261.1760.5661.0560.371,542
20 Jun 202460.7861.3160.4260.9860.304,476
19 Jun 2024------
18 Jun 202461.0061.8060.9661.4260.746,686
17 Jun 202459.9760.9459.9760.7860.1010,763
14 Jun 202460.9460.9459.3060.2759.604,483
13 Jun 202459.9660.4659.0760.2959.6218,389
12 Jun 202459.9660.3259.3760.0259.354,520
11 Jun 202460.2060.2259.5660.0659.397,753
10 Jun 202461.8861.8860.1260.3659.6938,071
07 Jun 202461.0061.6760.5661.6160.9320,323
06 Jun 202460.5260.6459.9260.2659.5911,247
05 Jun 202460.1860.5859.6160.4659.786,420
04 Jun 202459.8660.3659.3360.1559.4811,024
03 Jun 202459.1560.4259.0759.9959.3228,767
31 May 202456.0758.5755.8858.5757.9249,161
30 May 202453.6055.6553.6055.6154.992,771
29 May 202454.2754.2752.8053.4852.8915,042
28 May 202455.6355.6854.4454.4453.839,314
24 May 202456.2456.8455.8955.9455.3218,956
23 May 202457.0757.2256.8057.1356.509,376
22 May 202457.3057.5457.1557.3856.746,583
21 May 202457.4457.4556.7557.2556.615,501
20 May 202457.6757.8457.2757.5056.864,823
17 May 202457.5657.6557.1457.2156.578,738
16 May 202456.2857.7056.2857.6757.0336,311
15 May 202456.3756.4955.6955.8355.2110,776
14 May 202456.8857.1555.2255.3554.7424,400
13 May 202455.8357.5455.8356.4155.7826,199
10 May 202455.6956.4355.6055.7455.1323,676
09 May 202454.9455.4954.7555.4454.82150,018
08 May 202455.7656.0054.6955.2354.6211,296
07 May 202455.8857.0955.5056.1355.5037,475
03 May 202455.6755.7454.9755.6054.9917,950
02 May 202456.5056.9853.7254.1753.5753,278
01 May 202460.6061.0054.0155.7455.1259,193
30 Apr 202467.0067.8966.9167.7867.032,602
29 Apr 202467.2267.8167.1467.2666.522,941
26 Apr 202466.7767.4266.7767.2166.463,910
25 Apr 202467.5067.7066.8967.1366.385,795
24 Apr 202467.9868.1767.4767.8867.1217,548
23 Apr 202469.5870.1768.8868.9068.139,361
22 Apr 202469.6970.1169.1470.0169.233,198
19 Apr 202469.2869.9068.8569.6668.899,867
19 Apr 20240.665 Dividend
18 Apr 202469.1769.4168.8768.9667.5411,842
17 Apr 202469.1569.3367.9868.5267.1116,560
16 Apr 202471.5771.6169.1969.7268.284,764
15 Apr 202469.3169.9469.0069.0067.576,377
12 Apr 202469.8069.8568.3568.7867.366,822
11 Apr 202471.1071.1969.7470.2268.779,204
10 Apr 202472.9673.1570.8971.2769.8012,298
09 Apr 202474.7474.8473.2373.3171.805,669
08 Apr 202474.3774.6173.9574.5673.022,707
05 Apr 202473.8374.9973.7474.9473.395,835
04 Apr 202474.5875.2574.5874.7173.179,342
03 Apr 202473.5874.4673.3774.4672.935,650
02 Apr 202475.8975.8971.9973.4671.9431,529
28 Mar 202479.6480.7179.3379.7778.123,797
27 Mar 202477.9879.9677.9879.1077.475,114
26 Mar 202478.2279.6277.7479.6277.9810,101
25 Mar 202478.8379.8278.5879.0177.388,847
22 Mar 202479.0179.4978.6278.8277.196,936
21 Mar 202478.5978.9377.4078.4676.856,225
20 Mar 202477.6078.6177.6078.6176.992,074
19 Mar 202477.7178.8977.7178.1976.585,223
18 Mar 202477.2677.5476.4977.2175.628,235
15 Mar 202476.2476.9675.6076.8575.264,807
14 Mar 202474.7376.1474.2676.1174.535,080
13 Mar 202475.1476.0074.8374.9673.412,944
12 Mar 202476.0276.0274.7375.1873.63973
11 Mar 202474.8076.3674.7576.0574.4819,349
08 Mar 202474.3575.0274.1975.0273.471,103
07 Mar 202474.6174.8673.5774.1972.662,088
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...