New Zealand markets closed

CVS Health Corporation (CVS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.00+0.79 (+1.36%)
At close: 04:00PM EDT
59.66 +0.66 (+1.12%)
Pre-market: 04:00AM EDT
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 202458.3059.5757.8559.0059.008,220,000
11 Jul 202457.4258.3457.4258.2158.217,529,500
10 Jul 202457.8758.0556.3657.5357.5311,035,000
09 Jul 202456.2757.7355.8457.6257.628,833,500
08 Jul 202456.6557.3856.6256.8956.895,908,200
05 Jul 202456.6756.7455.8556.6256.626,275,300
03 Jul 202457.5657.8556.4556.7056.705,371,400
02 Jul 202458.0458.2257.2357.5257.527,143,000
01 Jul 202459.2060.0257.8158.1558.158,337,900
28 Jun 202459.0059.9958.4759.0659.0614,343,500
27 Jun 202458.3758.4957.2258.3658.3616,224,700
26 Jun 202460.2360.9559.7760.6360.638,197,800
25 Jun 202461.7361.9860.4460.4460.448,446,900
24 Jun 202461.5062.0761.2761.7361.738,704,700
21 Jun 202461.1261.6360.4861.3761.3720,871,300
20 Jun 202460.8161.3360.4061.0061.006,899,500
18 Jun 202461.3061.8760.8761.0161.018,908,800
17 Jun 202460.0061.2459.8461.0961.097,791,300
14 Jun 202460.9260.9359.1660.2260.2211,690,800
13 Jun 202459.8761.8459.0761.0361.0314,136,600
12 Jun 202459.9660.3359.3259.9959.9910,617,900
11 Jun 202460.0860.2159.5660.0060.0010,286,300
10 Jun 202461.5361.5359.9160.2860.2810,633,400
07 Jun 202460.7061.9560.5661.7861.7812,240,000
06 Jun 202460.5061.0159.9160.9460.949,545,900
05 Jun 202460.2660.7159.6260.7060.708,933,000
04 Jun 202460.1960.4259.3360.2660.2612,873,100
03 Jun 202459.1360.4459.0060.2160.2117,087,300
31 May 202456.0059.6255.8259.6059.6022,366,700
30 May 202453.6756.2253.6056.0456.0416,154,300
29 May 202453.2053.7252.7753.6753.6716,543,400
28 May 202455.3855.3953.5853.6353.6314,387,100
24 May 202456.1356.8555.5355.5455.5411,719,700
23 May 202457.1859.7355.4855.6555.6518,271,100
22 May 202457.4257.5657.1657.4457.449,543,900
21 May 202457.4557.4956.7057.3257.3216,758,100
20 May 202457.6557.8757.2757.4057.4011,475,900
17 May 202457.6557.7057.0857.6857.689,607,700
16 May 202456.3657.7356.2957.5257.5213,974,800
15 May 202456.2156.4955.6456.2656.2616,431,000
14 May 202456.6957.1055.2056.0056.0015,410,700
13 May 202455.9157.5555.8856.4756.4711,767,600
10 May 202455.7256.4455.5755.8255.829,288,400
09 May 202454.9055.7454.7255.6855.6810,300,500
08 May 202455.7956.0654.6954.9154.9113,625,300
07 May 202455.6657.0955.5855.7455.7417,488,100
06 May 202455.9956.2755.3255.9755.9716,620,100
03 May 202455.2256.4354.9655.9055.9023,946,100
02 May 202456.3956.7453.7055.1555.1537,885,200
01 May 202456.0056.8954.0056.3156.3165,673,500
30 Apr 202467.2068.1966.9267.7167.7113,488,500
29 Apr 202467.1467.8867.0867.4567.456,538,900
26 Apr 202467.2167.4266.7567.1867.186,396,400
25 Apr 202467.5067.7566.8867.3367.338,918,200
24 Apr 202468.1068.2167.4867.7767.778,652,000
23 Apr 202469.8270.2168.3868.5068.508,450,700
22 Apr 202469.4970.1269.1369.6369.635,701,600
19 Apr 202469.1769.9468.7969.7569.757,808,800
19 Apr 20240.665 Dividend
18 Apr 202469.1769.6068.8669.3968.7210,087,100
17 Apr 202469.0969.4067.9668.6067.948,100,100
16 Apr 202471.6671.6668.9769.0368.379,607,400
15 Apr 202469.1270.0068.7868.9668.307,236,200
12 Apr 202469.5469.8668.3268.6467.987,690,200
11 Apr 202471.1271.2169.7069.7469.0710,455,300
10 Apr 202473.1073.1870.8471.1570.478,366,100
09 Apr 202474.7474.8573.1173.3672.665,935,400
08 Apr 202474.4174.7573.8374.4473.736,497,000
05 Apr 202474.0675.1273.7074.5873.876,366,400
04 Apr 202474.8875.2773.7873.9073.195,816,300
03 Apr 202474.0474.7073.3274.6073.899,200,700
02 Apr 202474.8875.1971.9673.8273.1123,677,300
01 Apr 202479.7379.9879.1079.5678.808,967,700
28 Mar 202479.5480.7579.3279.7679.008,981,300
27 Mar 202479.5579.9978.7179.4378.6710,263,500
26 Mar 202477.6679.7577.6679.3278.5610,158,900
25 Mar 202478.8379.8378.5578.9878.227,956,600
22 Mar 202478.3879.5078.3878.4877.7311,110,100
21 Mar 202478.5978.9477.4078.2777.528,800,000
20 Mar 202477.7479.0077.6378.9878.226,446,400
19 Mar 202477.8978.9077.6978.0677.317,178,000
18 Mar 202477.2677.6476.3977.5776.837,117,400
15 Mar 202475.6077.6175.6077.4076.6617,144,800
14 Mar 202474.7776.5074.2876.4275.697,849,100
13 Mar 202475.1576.0174.7675.0874.365,155,700
12 Mar 202475.8275.8974.6575.2174.494,637,900
11 Mar 202474.7576.4574.5375.9475.216,267,800
08 Mar 202474.3575.3774.1175.0774.356,081,900
07 Mar 202474.3574.9673.5774.3073.596,711,800
06 Mar 202473.5774.7173.4274.3473.638,839,800
05 Mar 202474.1575.3973.3573.7173.0014,982,800
04 Mar 202473.9674.9173.6673.8973.1813,748,500
01 Mar 202474.6374.6773.0473.8473.138,494,900
29 Feb 202475.6575.9273.5474.3773.6614,536,300
28 Feb 202476.0976.2674.7675.1974.476,782,700
27 Feb 202476.4677.0976.1476.2775.545,245,100
26 Feb 202477.4077.9576.2976.4375.705,296,400
23 Feb 202477.2977.5276.6277.2076.464,337,200
22 Feb 202477.1577.5076.7477.1076.365,698,600
21 Feb 202476.3277.3976.1777.1576.4118,723,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...