Yahoo

Mail

Singapore markets open in 1 hour 43 minutes

Straits Times Index
3,217.41
+10.42(+0.32%)
S&P 500
4,288.05
-11.65(-0.27%)
Dow
33,507.50
-158.80(-0.47%)
Nasdaq
13,219.32
+18.02(+0.14%)
Bitcoin USD
27,880.83
+886.44(+3.28%)
CMC Crypto 200
579.66
+0.90(+0.15%)

CVS Health Corporation (CVS)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

69.82

-0.21

(-0.30%)

At close: 04:00PM EDT

69.96

+0.14

(+0.20%)

After hours:

07:19PM EDT

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	70.07	70.45	69.59	69.82	69.82	5,365,800
28 Sept 2023	70.16	71.05	69.75	70.03	70.03	5,676,300
27 Sept 2023	71.09	71.15	68.86	69.78	69.78	8,214,200
26 Sept 2023	72.20	72.24	71.32	71.33	71.33	5,821,700
25 Sept 2023	71.17	72.60	70.88	72.57	72.57	5,272,100
22 Sept 2023	71.50	72.20	71.12	71.15	71.15	6,117,100
21 Sept 2023	71.35	72.41	71.08	71.89	71.89	9,295,900
20 Sept 2023	72.25	72.30	70.42	71.41	71.41	11,581,900
19 Sept 2023	70.98	72.27	70.92	71.99	71.99	9,192,400
18 Sept 2023	70.93	71.10	70.31	70.70	70.70	9,099,900
15 Sept 2023	70.01	71.28	69.92	70.87	70.87	12,736,100
14 Sept 2023	70.85	71.03	69.79	69.95	69.95	8,425,000
13 Sept 2023	70.70	71.48	70.16	70.24	70.24	10,486,500
12 Sept 2023	69.10	70.92	68.83	70.52	70.52	13,581,400
11 Sept 2023	65.96	68.99	65.77	68.75	68.75	15,636,300
08 Sept 2023	65.41	65.89	65.10	65.84	65.84	5,486,000
07 Sept 2023	65.65	66.17	65.05	65.60	65.60	7,181,400
06 Sept 2023	65.41	65.97	65.27	65.51	65.51	7,064,800
05 Sept 2023	65.58	66.53	65.48	65.61	65.61	7,043,900
01 Sept 2023	65.40	65.95	65.39	65.67	65.67	6,320,800
31 Aug 2023	66.83	67.02	65.13	65.17	65.17	9,829,000
30 Aug 2023	67.33	67.50	66.76	66.83	66.83	4,467,400
29 Aug 2023	67.24	67.82	66.62	67.13	67.13	7,430,900
28 Aug 2023	67.93	68.03	66.89	67.24	67.24	5,939,800
25 Aug 2023	66.72	67.71	66.55	67.32	67.32	7,383,000
24 Aug 2023	66.28	67.15	66.17	66.49	66.49	7,244,800
23 Aug 2023	67.23	67.48	66.03	66.40	66.40	8,131,200
22 Aug 2023	66.99	67.70	66.73	67.05	67.05	6,799,800
21 Aug 2023	66.60	67.17	66.26	67.08	67.08	8,643,500
18 Aug 2023	66.80	67.75	66.53	66.81	66.81	15,003,100
17 Aug 2023	68.30	70.00	64.62	66.80	66.80	44,490,100
16 Aug 2023	73.23	73.59	72.68	72.72	72.72	4,890,200
15 Aug 2023	74.09	74.28	73.24	73.33	73.33	6,222,300
14 Aug 2023	74.70	74.77	74.00	74.34	74.34	7,156,800
11 Aug 2023	73.76	75.00	73.69	74.87	74.87	5,977,600
10 Aug 2023	74.83	75.35	73.68	73.96	73.96	6,057,700
09 Aug 2023	73.92	75.31	73.83	74.60	74.60	6,914,700
08 Aug 2023	73.19	74.19	72.65	74.00	74.00	6,612,000
07 Aug 2023	72.98	73.92	72.78	73.91	73.91	5,615,200
04 Aug 2023	74.20	74.56	72.61	72.89	72.89	8,317,100
03 Aug 2023	76.40	76.68	73.58	74.32	74.32	12,771,700
02 Aug 2023	72.49	77.38	72.23	76.41	76.41	22,302,500
01 Aug 2023	74.76	75.14	73.61	73.95	73.95	9,012,200
31 Jul 2023	74.86	75.00	74.30	74.69	74.69	7,659,000
28 Jul 2023	75.93	75.93	74.30	74.61	74.61	9,475,100
27 Jul 2023	75.32	75.99	75.26	75.47	75.47	8,764,300
26 Jul 2023	75.57	76.22	75.01	75.10	75.10	9,856,600
25 Jul 2023	75.75	75.98	75.41	75.66	75.66	8,630,100
24 Jul 2023	75.23	76.21	75.20	75.95	75.95	7,495,800
21 Jul 2023	75.18	75.56	74.67	75.05	75.05	9,613,600
20 Jul 2023	74.11	75.03	73.82	74.87	74.87	9,869,600
20 Jul 2023	0.605 Dividend
19 Jul 2023	73.26	74.57	73.16	74.38	73.78	12,922,700
18 Jul 2023	71.54	72.67	71.41	72.31	71.72	8,480,500
17 Jul 2023	71.22	71.53	70.50	71.17	70.59	7,804,400
14 Jul 2023	72.00	72.30	71.31	71.38	70.80	9,698,200
13 Jul 2023	70.78	71.62	70.72	71.22	70.64	13,087,400
12 Jul 2023	71.57	71.68	70.21	70.47	69.90	13,736,100
11 Jul 2023	69.65	71.32	69.65	71.27	70.69	7,182,700
10 Jul 2023	69.00	69.53	68.70	69.36	68.80	8,087,100
07 Jul 2023	69.54	70.24	69.01	69.17	68.61	6,687,600
06 Jul 2023	68.87	69.64	68.76	69.54	68.97	7,952,100
05 Jul 2023	69.50	70.38	69.24	69.59	69.02	8,947,500
03 Jul 2023	69.12	70.28	68.88	69.77	69.20	3,489,900
30 Jun 2023	68.96	69.51	68.53	69.13	68.57	7,887,600
29 Jun 2023	68.14	68.80	67.95	68.76	68.20	5,941,400
28 Jun 2023	68.68	68.68	67.81	68.14	67.59	8,893,800
27 Jun 2023	67.96	69.04	67.53	68.68	68.12	12,286,000
26 Jun 2023	69.83	70.62	69.26	69.85	69.28	9,453,000
23 Jun 2023	69.37	69.86	69.16	69.60	69.03	8,563,500
22 Jun 2023	68.98	69.69	68.72	69.41	68.85	6,912,200
21 Jun 2023	68.29	69.64	68.16	68.77	68.21	8,191,300
20 Jun 2023	67.75	68.96	67.65	68.67	68.11	9,137,900
16 Jun 2023	69.29	69.59	67.49	67.72	67.17	18,202,800
15 Jun 2023	67.43	69.65	67.27	69.50	68.93	15,509,700
14 Jun 2023	68.27	68.97	66.64	66.65	66.11	23,633,500
13 Jun 2023	71.50	72.83	71.24	72.26	71.67	6,632,700
12 Jun 2023	71.58	71.90	71.17	71.50	70.92	4,868,100
09 Jun 2023	71.99	72.10	71.27	71.76	71.18	4,701,400
08 Jun 2023	71.53	71.81	71.00	71.75	71.17	5,084,600
07 Jun 2023	70.70	71.78	70.19	71.48	70.90	5,969,600
06 Jun 2023	70.74	70.89	69.75	70.51	69.94	7,401,800
05 Jun 2023	70.51	71.42	70.51	70.74	70.16	7,932,900
02 Jun 2023	69.34	70.34	68.66	69.99	69.42	7,343,900
01 Jun 2023	68.34	69.77	68.05	68.88	68.32	8,319,700
31 May 2023	66.52	68.23	66.34	68.03	67.48	12,753,400
30 May 2023	67.00	67.37	66.62	67.15	66.60	10,204,000
26 May 2023	68.05	68.30	66.97	67.64	67.09	6,493,400
25 May 2023	68.50	68.50	66.61	67.67	67.12	10,605,400
24 May 2023	69.68	69.80	68.64	68.82	68.26	6,519,700
23 May 2023	69.30	69.98	68.92	69.67	69.10	6,672,300
22 May 2023	69.79	69.85	68.71	69.42	68.86	7,392,200
19 May 2023	69.34	69.89	69.14	69.38	68.82	7,919,800
18 May 2023	69.25	69.42	68.12	69.31	68.75	10,537,500
17 May 2023	67.11	69.45	67.10	69.43	68.87	11,572,100
16 May 2023	68.64	68.74	67.05	67.10	66.55	8,476,000
15 May 2023	68.58	68.89	68.21	68.85	68.29	6,472,300
12 May 2023	69.01	69.32	68.28	68.58	68.02	5,664,500
11 May 2023	69.20	69.63	68.71	68.97	68.41	6,537,700
10 May 2023	70.19	70.32	69.39	69.71	69.14	7,125,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

S&P 5004,288.05-11.65(-0.27%)

Dow33,507.50-158.80(-0.47%)

Nasdaq13,219.32+18.02(+0.14%)

Bitcoin USD27,880.83+886.44(+3.28%)

CMC Crypto 200579.66+0.90(+0.15%)

CVS Health Corporation (CVS)

Straits Times Index
3,217.41
+10.42(+0.32%)

S&P 500
4,288.05
-11.65(-0.27%)

Dow
33,507.50
-158.80(-0.47%)

Nasdaq
13,219.32
+18.02(+0.14%)

Bitcoin USD
27,880.83
+886.44(+3.28%)

CMC Crypto 200
579.66
+0.90(+0.15%)