CVS - CVS Health Corporation

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202067.2869.1967.1368.3568.358,596,200
04 Jun 202066.2966.7265.9566.5366.535,468,900
03 Jun 202067.1467.6866.2466.8566.856,102,400
02 Jun 202065.6467.3165.4166.8466.845,463,700
01 Jun 202065.4465.9665.0165.6465.645,187,000
29 May 202066.3966.7064.6265.5765.578,979,300
28 May 202066.7067.7366.4166.5666.566,599,500
27 May 202064.9766.0063.8565.9765.977,118,400
26 May 202064.4765.6064.3364.6464.647,974,400
22 May 202063.4263.4962.8963.3363.333,495,900
21 May 202062.9563.9362.7363.3463.345,484,100
20 May 202064.1064.3362.9963.2263.227,046,500
19 May 202063.3064.1862.8763.6163.615,061,100
18 May 202064.4764.8663.6763.7363.736,820,300
15 May 202061.7763.3061.7163.1963.1910,420,600
14 May 202062.3162.4160.3462.3162.318,854,900
13 May 202063.2863.5060.7661.1561.1510,931,400
12 May 202064.2064.5763.0563.3563.3510,781,900
11 May 202062.7164.0862.6863.8463.846,906,300
08 May 202062.1663.2361.7663.1263.127,322,600
07 May 202061.3661.7960.8561.4561.459,783,700
06 May 202063.4363.4960.2660.4160.4116,386,000
05 May 202060.6361.6160.3561.2161.217,846,500
04 May 202059.1660.1358.9459.9559.956,372,000
01 May 202060.7960.8059.2759.7059.707,715,800
30 Apr 202062.3562.6861.4161.5561.557,358,000
29 Apr 202063.5264.0562.5262.6162.617,689,300
28 Apr 202065.0065.0062.7863.2463.247,346,600
27 Apr 202062.9863.8362.8163.5063.506,728,200
24 Apr 202061.3462.7060.9862.3162.316,098,000
23 Apr 202060.8962.2360.8661.2861.286,053,400
22 Apr 202060.7960.9960.0860.3560.355,742,200
22 Apr 20200.5 Dividend
21 Apr 202061.5161.7159.9760.2559.758,569,700
20 Apr 202062.7563.6962.1662.3461.828,217,900
17 Apr 202064.0164.2562.3563.3662.838,006,300
16 Apr 202060.8462.8960.4362.5662.0411,098,600
15 Apr 202060.6560.9359.4560.5660.069,272,800
14 Apr 202059.8861.6759.6761.5661.058,254,200
13 Apr 202060.5061.2658.1258.9658.479,990,300
09 Apr 202059.5261.4559.3260.4759.979,169,400
08 Apr 202057.3359.8256.8559.4158.928,559,800
07 Apr 202057.9058.5256.1656.8756.4012,324,100
06 Apr 202057.7757.9255.7856.2255.7511,833,800
03 Apr 202055.2256.6054.3555.7255.268,793,000
02 Apr 202056.7756.9854.0755.4154.9516,796,400
01 Apr 202057.7558.8757.2058.3457.8611,474,400
31 Mar 202059.1859.8458.1859.3358.8411,018,700
30 Mar 202058.9260.4057.7859.6859.1812,939,200
27 Mar 202056.7559.7855.8258.6058.1115,034,000
26 Mar 202053.6558.4552.2858.3157.8323,189,500
25 Mar 202054.4057.5352.7153.6453.1919,601,500
24 Mar 202055.1355.6452.8654.3553.9019,331,500
23 Mar 202053.8654.9752.0453.0952.6516,336,800
20 Mar 202055.8156.7853.5354.7054.2515,682,300
19 Mar 202056.8059.1154.1455.3854.9216,247,100
18 Mar 202054.3559.6453.0657.1856.7117,953,700
17 Mar 202053.6359.2552.6458.0057.5215,473,700
16 Mar 202053.6856.8952.2152.3051.8713,566,000
13 Mar 202057.4659.8054.4659.6459.1515,473,500
12 Mar 202057.1357.9853.5054.6054.1516,856,700
11 Mar 202061.2263.0059.9861.3160.8012,099,100
10 Mar 202062.7663.3659.0662.6062.0813,274,300
09 Mar 202059.7563.1559.6061.3060.7913,484,500
06 Mar 202062.5765.0962.2064.1563.6211,683,300
05 Mar 202063.9465.4463.6364.3663.838,581,800
04 Mar 202066.6066.9864.8366.0465.4914,690,700
03 Mar 202064.5765.6561.3662.5462.0214,989,700
02 Mar 202060.6764.0759.8664.0363.5015,909,500
28 Feb 202057.2959.3457.1059.1858.6923,729,500
27 Feb 202061.5061.5059.3359.3358.8422,051,600
26 Feb 202064.6565.2062.5562.6562.1316,872,600
25 Feb 202068.2468.3764.0964.3363.8015,062,300
24 Feb 202069.4369.9467.7267.9267.369,637,600
21 Feb 202071.5571.8071.0171.5170.925,186,200
20 Feb 202071.5072.2370.5671.9471.345,719,300
19 Feb 202072.3172.5671.6671.7871.184,831,600
18 Feb 202071.1972.0070.9072.0071.404,844,000
14 Feb 202071.9872.0370.2771.3770.787,655,100
13 Feb 202073.4574.1071.9472.0071.408,553,900
12 Feb 202074.6875.2572.6473.7573.1413,500,800
11 Feb 202073.8174.1373.4373.8573.247,933,600
10 Feb 202071.5573.3371.2673.2572.648,760,200
07 Feb 202071.0572.0971.0071.5670.976,611,300
06 Feb 202071.0071.5970.4170.8470.256,514,400
05 Feb 202068.7870.7868.5670.5469.956,609,800
04 Feb 202067.3168.4667.3067.8867.327,525,100
03 Feb 202068.4068.6166.7966.9366.377,696,000
31 Jan 202069.3569.3567.4067.8267.269,869,700
30 Jan 202070.0970.2168.3869.7169.138,430,500
29 Jan 202072.1172.1170.4570.5569.966,285,200
28 Jan 202071.2572.1471.1271.8271.225,039,100
27 Jan 202069.9071.2169.3670.9770.386,403,300
24 Jan 202073.6473.6570.1771.4370.8410,126,000
23 Jan 202073.7673.8872.4873.5372.928,602,500
22 Jan 202074.1674.6273.9174.0173.404,201,400
22 Jan 20200.5 Dividend
21 Jan 202076.0076.0174.3574.5973.488,662,800
17 Jan 202076.1176.4475.8376.0274.885,500,400
16 Jan 202075.6376.1775.2876.0574.916,902,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more