UK markets open in 4 hours 25 minutes
NIKKEI 225
38,119.05 -695.51 (-1.79%) HANG SENG
18,056.72 +114.94 (+0.64%) CRUDE OIL
78.25 -0.20 (-0.25%) GOLD FUTURES
2,339.70 -9.40 (-0.40%) DOW
38,589.16 -57.94 (-0.15%) Bitcoin GBP
52,232.98 +92.88 (+0.18%)
CVS Health Corporation (CVS.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 07:59PM CEST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 56.75 | 56.75 | 56.12 | 56.12 | 56.12 | 60 |
| 13 Jun 2024 | 55.14 | 55.75 | 55.14 | 55.47 | 55.47 | 1,892 |
| 12 Jun 2024 | 55.77 | 55.78 | 55.77 | 55.78 | 55.78 | 2 |
| 11 Jun 2024 | 55.95 | 55.95 | 55.10 | 55.11 | 55.11 | 104 |
| 10 Jun 2024 | 57.19 | 57.29 | 56.11 | 56.11 | 56.11 | 585 |
| 07 Jun 2024 | 55.82 | 56.94 | 55.82 | 56.94 | 56.94 | 12 |
| 06 Jun 2024 | 55.20 | 55.83 | 55.20 | 55.23 | 55.23 | 33 |
| 05 Jun 2024 | 55.30 | 55.66 | 55.30 | 55.66 | 55.66 | 35 |
| 04 Jun 2024 | 55.18 | 55.31 | 55.18 | 55.30 | 55.30 | 100 |
| 03 Jun 2024 | 54.91 | 55.18 | 54.76 | 54.97 | 54.97 | 213 |
| 31 May 2024 | 51.64 | 54.40 | 51.64 | 54.40 | 54.40 | 907 |
| 30 May 2024 | 49.21 | 50.01 | 49.21 | 50.01 | 50.01 | 910 |
| 29 May 2024 | 49.30 | 49.56 | 48.90 | 48.90 | 48.90 | 392 |
| 28 May 2024 | 51.41 | 51.80 | 49.99 | 49.99 | 49.99 | 279 |
| 27 May 2024 | 51.30 | 51.56 | 51.28 | 51.56 | 51.56 | 144 |
| 24 May 2024 | 51.60 | 52.09 | 51.60 | 51.67 | 51.67 | 70 |
| 23 May 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | - |
| 22 May 2024 | 52.65 | 53.05 | 52.65 | 52.91 | 52.91 | 33 |
| 21 May 2024 | 52.72 | 52.83 | 52.43 | 52.83 | 52.83 | 270 |
| 20 May 2024 | 53.15 | 53.19 | 53.15 | 53.19 | 53.19 | 348 |
| 17 May 2024 | 52.85 | 53.19 | 52.85 | 53.10 | 53.10 | 49 |
| 16 May 2024 | 51.64 | 52.74 | 51.64 | 52.74 | 52.74 | 946 |
| 15 May 2024 | 51.84 | 51.89 | 51.36 | 51.64 | 51.64 | 580 |
| 14 May 2024 | 52.49 | 52.67 | 51.16 | 51.16 | 51.16 | 1,484 |
| 13 May 2024 | 51.99 | 52.97 | 51.89 | 52.52 | 52.52 | 448 |
| 10 May 2024 | 51.84 | 52.26 | 51.63 | 51.63 | 51.63 | 1,189 |
| 09 May 2024 | 51.24 | 51.35 | 51.00 | 51.23 | 51.23 | 480 |
| 08 May 2024 | 52.04 | 52.09 | 51.04 | 51.34 | 51.34 | 2,205 |
| 07 May 2024 | 51.98 | 52.70 | 51.48 | 52.70 | 52.70 | 865 |
| 06 May 2024 | 52.21 | 52.61 | 51.47 | 51.50 | 51.50 | 1,431 |
| 03 May 2024 | 51.64 | 52.34 | 51.26 | 52.20 | 52.20 | 1,208 |
| 02 May 2024 | 52.70 | 53.28 | 50.41 | 51.17 | 51.17 | 2,623 |
| 30 Apr 2024 | 62.82 | 63.43 | 62.82 | 63.43 | 63.43 | 510 |
| 29 Apr 2024 | 62.86 | 63.09 | 62.66 | 62.82 | 62.82 | 157 |
| 26 Apr 2024 | 62.73 | 62.93 | 62.51 | 62.78 | 62.78 | 124 |
| 25 Apr 2024 | 63.01 | 63.38 | 62.42 | 62.42 | 62.42 | 26 |
| 24 Apr 2024 | 63.90 | 63.90 | 63.56 | 63.56 | 63.56 | 100 |
| 23 Apr 2024 | 65.23 | 65.36 | 65.23 | 65.36 | 65.36 | 100 |
| 22 Apr 2024 | 65.47 | 65.81 | 65.47 | 65.51 | 65.51 | 203 |
| 19 Apr 2024 | 64.03 | 65.49 | 64.03 | 65.49 | 65.49 | 485 |
| 19 Apr 2024 | 0.665 Dividend | |||||
| 18 Apr 2024 | 64.24 | 64.46 | 64.24 | 64.46 | 63.79 | 194 |
| 17 Apr 2024 | 64.88 | 64.88 | 64.12 | 64.12 | 63.46 | 17 |
| 16 Apr 2024 | 64.66 | 65.75 | 64.66 | 65.00 | 64.33 | 2,040 |
| 15 Apr 2024 | 64.57 | 64.57 | 64.57 | 64.57 | 63.90 | - |
| 12 Apr 2024 | 65.16 | 65.58 | 64.30 | 64.30 | 63.64 | 50 |
| 11 Apr 2024 | 66.01 | 66.44 | 66.01 | 66.44 | 65.75 | 24 |
| 10 Apr 2024 | 67.50 | 67.79 | 67.50 | 67.79 | 67.09 | 50 |
| 09 Apr 2024 | 68.39 | 68.69 | 68.39 | 68.69 | 67.98 | 73 |
| 08 Apr 2024 | 68.80 | 69.07 | 68.60 | 68.60 | 67.89 | 1,539 |
| 05 Apr 2024 | 68.18 | 68.70 | 68.18 | 68.70 | 67.99 | 73 |
| 04 Apr 2024 | 68.90 | 69.02 | 68.90 | 69.02 | 68.31 | 500 |
| 03 Apr 2024 | 68.21 | 68.76 | 68.21 | 68.76 | 68.05 | 360 |
| 02 Apr 2024 | 70.20 | 70.36 | 67.59 | 68.35 | 67.64 | 646 |
| 28 Mar 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 72.35 | - |
| 27 Mar 2024 | 73.40 | 73.50 | 73.30 | 73.50 | 72.74 | 85 |
| 26 Mar 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.03 | - |
| 25 Mar 2024 | 72.78 | 72.78 | 72.68 | 72.68 | 71.93 | 64 |
| 22 Mar 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 71.34 | - |
| 21 Mar 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 71.59 | - |
| 20 Mar 2024 | 71.70 | 71.92 | 71.70 | 71.90 | 71.16 | 58 |
| 19 Mar 2024 | 71.16 | 71.16 | 71.16 | 71.16 | 70.43 | - |
| 18 Mar 2024 | 71.22 | 71.22 | 70.86 | 70.94 | 70.21 | 107 |
| 15 Mar 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 69.34 | - |
| 14 Mar 2024 | 68.60 | 68.96 | 68.60 | 68.96 | 68.25 | 93 |
| 13 Mar 2024 | 68.78 | 68.78 | 68.78 | 68.78 | 68.07 | - |
| 12 Mar 2024 | 69.50 | 69.50 | 69.32 | 69.32 | 68.60 | 100 |
| 11 Mar 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 67.73 | - |
| 08 Mar 2024 | 67.68 | 67.68 | 67.60 | 67.60 | 66.90 | 41 |
| 07 Mar 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 67.32 | - |
| 06 Mar 2024 | 67.72 | 68.12 | 67.50 | 67.96 | 67.26 | 257 |
| 05 Mar 2024 | 68.06 | 68.72 | 68.06 | 68.72 | 68.01 | 620 |
| 04 Mar 2024 | 67.78 | 68.72 | 67.78 | 68.72 | 68.01 | 132 |
| 01 Mar 2024 | 68.74 | 68.74 | 68.72 | 68.72 | 68.01 | 30 |
| 29 Feb 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 68.47 | - |
| 28 Feb 2024 | 70.20 | 70.76 | 70.20 | 70.76 | 70.03 | 70 |
| 27 Feb 2024 | 70.16 | 71.06 | 70.16 | 70.70 | 69.97 | 90 |
| 26 Feb 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 70.45 | - |
| 23 Feb 2024 | 71.12 | 71.22 | 71.12 | 71.12 | 70.39 | 169 |
| 22 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.47 | - |
| 21 Feb 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 69.65 | - |
| 20 Feb 2024 | 71.42 | 71.80 | 70.76 | 70.76 | 70.03 | 67 |
| 19 Feb 2024 | 71.34 | 71.98 | 71.34 | 71.98 | 71.24 | 128 |
| 16 Feb 2024 | 71.02 | 71.02 | 71.02 | 71.02 | 70.29 | - |
| 15 Feb 2024 | 71.32 | 71.50 | 71.18 | 71.18 | 70.45 | 103 |
| 14 Feb 2024 | 71.34 | 71.52 | 71.34 | 71.52 | 70.78 | 35 |
| 13 Feb 2024 | 71.54 | 71.54 | 71.48 | 71.48 | 70.74 | 700 |
| 12 Feb 2024 | 70.20 | 70.60 | 70.20 | 70.38 | 69.65 | 951 |
| 09 Feb 2024 | 69.48 | 69.48 | 69.48 | 69.48 | 68.76 | - |
| 08 Feb 2024 | 70.26 | 70.60 | 69.64 | 69.64 | 68.92 | 295 |
| 07 Feb 2024 | 68.86 | 70.80 | 68.86 | 70.80 | 70.07 | 102 |
| 06 Feb 2024 | 67.14 | 68.42 | 67.14 | 68.42 | 67.71 | 203 |
| 05 Feb 2024 | 67.70 | 68.22 | 67.70 | 67.70 | 67.00 | 140 |
| 02 Feb 2024 | 67.74 | 68.04 | 67.74 | 68.04 | 67.34 | 80 |
| 01 Feb 2024 | 68.76 | 68.76 | 68.76 | 68.76 | 68.05 | - |
| 31 Jan 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 67.38 | - |
| 30 Jan 2024 | 67.66 | 68.18 | 67.66 | 68.18 | 67.48 | 20 |
| 29 Jan 2024 | 66.84 | 67.88 | 66.84 | 67.88 | 67.18 | 100 |
| 26 Jan 2024 | 65.98 | 66.36 | 65.98 | 66.36 | 65.68 | 12 |
| 25 Jan 2024 | 68.16 | 68.38 | 65.44 | 65.44 | 64.76 | 73 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.