New Zealand markets open in 6 hours 15 minutes

CVS Health Corporation (CVS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.88+0.57 (+0.75%)
As of 09:44AM EST. Market open.
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 202476.9277.0176.1876.8876.88344,261
20 Feb 202476.9277.5776.1476.3176.316,923,100
16 Feb 202476.7577.4476.3577.1077.108,240,600
15 Feb 202476.7277.9376.5476.6076.6013,529,900
14 Feb 202476.7677.5476.0476.4176.419,769,200
13 Feb 202477.1078.3076.1876.5976.598,859,800
12 Feb 202476.0078.0275.6177.2977.2911,201,500
09 Feb 202475.0076.3574.4676.3276.329,000,500
08 Feb 202475.8675.8774.5775.0875.0812,115,600
07 Feb 202475.1577.4075.0676.0576.0514,953,200
06 Feb 202472.4474.1772.4473.7673.7611,651,700
05 Feb 202473.0973.2571.5972.4472.4423,864,100
02 Feb 202474.0074.3573.0273.0973.0910,539,500
01 Feb 202474.4374.5173.4673.9273.9210,532,300
31 Jan 202474.3274.9973.8374.3774.378,678,700
30 Jan 202474.0074.2473.5473.8573.857,220,000
29 Jan 202472.9273.6472.8673.4873.4810,291,700
26 Jan 202472.6673.0271.9673.0073.0011,689,200
25 Jan 202471.5072.3870.1971.9971.9927,493,900
24 Jan 202475.9976.6073.9974.1974.1917,535,800
23 Jan 202473.9975.1273.9375.1075.107,168,800
22 Jan 202473.3874.4373.0173.9373.9313,278,400
19 Jan 202473.2573.5972.7373.2273.2216,067,800
19 Jan 20240.665 Dividend
18 Jan 202473.1374.0472.5273.8873.2114,358,600
17 Jan 202477.1377.6476.7276.9976.307,922,200
16 Jan 202476.6577.4476.1477.4276.7212,435,000
12 Jan 202477.6078.2875.7576.5675.8715,456,700
11 Jan 202479.3779.4778.7378.9378.2215,508,100
10 Jan 202480.0580.3378.7279.2478.5311,833,200
09 Jan 202480.5581.0380.0680.3679.6420,724,500
08 Jan 202482.2583.2578.8580.6879.9522,172,800
05 Jan 202480.6282.1780.5681.4280.6921,752,600
04 Jan 202480.2580.9278.6780.5179.7922,085,600
03 Jan 202481.4081.7180.7680.8880.156,836,200
02 Jan 202478.9081.4178.9080.8580.128,780,100
29 Dec 202378.8879.1678.6478.9678.253,788,700
28 Dec 202378.7479.3978.6178.9778.263,877,600
27 Dec 202378.6779.2278.5178.8278.114,184,600
26 Dec 202378.6379.2678.5079.0078.294,069,000
22 Dec 202379.0479.1778.3678.7678.056,076,900
21 Dec 202377.6078.7677.5378.6277.919,138,900
20 Dec 202376.6278.4776.1577.2476.5413,112,000
19 Dec 202374.9176.4374.5576.2675.579,035,400
18 Dec 202375.0075.2274.4174.8874.217,785,900
15 Dec 202373.6674.6273.0474.4373.7612,901,300
14 Dec 202375.3975.7874.3074.4973.828,469,000
13 Dec 202373.6575.3873.5075.2974.619,012,700
12 Dec 202373.8674.2773.3873.5972.937,249,500
11 Dec 202375.3075.5373.7273.7673.108,336,200
08 Dec 202374.3775.5273.8875.1074.4210,514,300
07 Dec 202373.9775.0873.4874.0173.3411,383,400
06 Dec 202371.4274.3571.3073.5072.8416,318,800
05 Dec 202370.1871.7769.7371.0270.3814,773,700
04 Dec 202368.4169.4867.7768.4867.867,413,600
01 Dec 202367.9168.6467.3668.4867.867,091,500
30 Nov 202367.1068.0566.7167.9567.3412,331,300
29 Nov 202368.7468.9166.8566.9066.309,856,300
28 Nov 202368.8669.5368.6069.3268.704,291,800
27 Nov 202369.3769.6168.6268.7468.126,334,300
24 Nov 202368.7569.4968.7569.4268.802,215,900
22 Nov 202368.3469.2368.3469.1468.524,421,800
21 Nov 202368.4468.5567.6968.0867.474,829,400
20 Nov 202368.4068.7967.7968.2667.656,418,300
17 Nov 202368.9269.0168.0868.8168.196,446,800
16 Nov 202369.3169.4167.5268.2567.648,517,400
15 Nov 202368.7069.3868.5169.1368.516,782,600
14 Nov 202368.0669.6968.0668.5067.887,270,700
13 Nov 202367.5667.9467.0467.8067.194,230,900
10 Nov 202366.8067.7266.1267.6867.075,753,400
09 Nov 202368.7168.7666.6766.7466.146,625,700
08 Nov 202370.2270.7168.7568.7568.136,124,000
07 Nov 202370.9671.2470.1970.2569.625,719,700
06 Nov 202370.3071.3470.2971.0870.445,802,300
03 Nov 202370.0070.9169.9070.2569.628,027,900
02 Nov 202368.4670.2968.0569.6469.019,131,600
01 Nov 202365.7569.2964.4168.7368.1117,541,500
31 Oct 202368.3869.1568.1969.0168.399,085,200
30 Oct 202366.5868.1766.5468.0167.407,905,400
27 Oct 202367.8467.9066.0166.2965.696,929,900
26 Oct 202368.0068.8767.5767.9867.376,112,300
25 Oct 202368.6169.0368.0068.5367.918,302,700
24 Oct 202369.1869.8568.6168.9768.354,958,300
23 Oct 202368.7569.5268.5668.9968.376,310,000
20 Oct 202371.1271.1869.0269.0568.437,617,300
19 Oct 202370.1971.6170.0970.6169.976,453,700
19 Oct 20230.605 Dividend
18 Oct 202372.2972.4070.8471.0969.858,486,100
17 Oct 202371.1872.8471.1472.0170.755,953,400
16 Oct 202372.7573.3471.0271.4970.248,149,800
13 Oct 202371.3972.7571.1971.5470.296,610,900
12 Oct 202372.0072.2070.6670.9269.686,656,400
11 Oct 202372.4172.8571.2671.7370.484,776,000
10 Oct 202371.1572.0370.8771.7370.486,532,100
09 Oct 202369.8071.2969.7871.2570.015,634,100
06 Oct 202369.5470.5269.1469.9068.684,278,800
05 Oct 202368.5669.8168.5669.7568.534,498,900
04 Oct 202369.2069.4268.0968.9867.786,017,100
03 Oct 202369.2669.8068.9869.2568.044,392,300
02 Oct 202369.5469.7668.5369.6968.475,342,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...