Mail

CVS - CVS Health Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	69.34	70.34	68.66	69.99	69.99	6,154,630
01 Jun 2023	68.34	69.77	68.05	68.88	68.88	8,319,700
31 May 2023	66.52	68.23	66.34	68.03	68.03	12,753,400
30 May 2023	67.00	67.37	66.62	67.15	67.15	10,204,000
26 May 2023	68.05	68.30	66.97	67.64	67.64	6,493,400
25 May 2023	68.50	68.50	66.61	67.67	67.67	10,605,400
24 May 2023	69.68	69.80	68.64	68.82	68.82	6,519,700
23 May 2023	69.30	69.98	68.92	69.67	69.67	6,672,300
22 May 2023	69.79	69.85	68.71	69.42	69.42	7,392,200
19 May 2023	69.34	69.89	69.14	69.38	69.38	7,919,800
18 May 2023	69.25	69.42	68.12	69.31	69.31	10,537,500
17 May 2023	67.11	69.45	67.10	69.43	69.43	11,572,100
16 May 2023	68.64	68.74	67.05	67.10	67.10	8,476,000
15 May 2023	68.58	68.89	68.21	68.85	68.85	6,472,300
12 May 2023	69.01	69.32	68.28	68.58	68.58	5,664,500
11 May 2023	69.20	69.63	68.71	68.97	68.97	6,537,700
10 May 2023	70.19	70.32	69.39	69.71	69.71	7,125,500
09 May 2023	69.58	70.26	69.48	69.97	69.97	6,448,000
08 May 2023	70.43	70.51	69.55	69.68	69.68	8,329,600
05 May 2023	71.01	71.52	70.39	70.68	70.68	10,647,100
04 May 2023	69.61	70.17	68.10	68.79	68.79	10,416,400
03 May 2023	71.40	71.54	69.32	70.08	70.08	15,216,200
02 May 2023	73.10	73.73	71.65	72.76	72.76	9,031,200
01 May 2023	73.59	74.07	72.84	73.89	73.89	5,965,000
28 Apr 2023	73.03	73.59	72.67	73.31	73.31	8,103,000
27 Apr 2023	72.32	73.13	72.23	73.06	73.06	7,151,000
26 Apr 2023	72.44	72.75	71.94	72.26	72.26	8,486,500
25 Apr 2023	73.05	73.95	72.72	72.87	72.87	7,496,900
24 Apr 2023	73.20	73.55	72.56	73.44	73.44	8,101,700
21 Apr 2023	73.54	73.57	72.55	72.84	72.84	7,054,300
20 Apr 2023	73.25	73.81	72.93	73.25	73.25	8,579,500
20 Apr 2023	0.605 Dividend
19 Apr 2023	75.25	75.26	73.94	74.21	73.60	8,784,300
18 Apr 2023	77.07	77.19	75.44	76.14	75.52	9,382,900
17 Apr 2023	74.25	75.94	74.25	75.80	75.18	11,724,700
14 Apr 2023	75.78	75.80	74.34	74.70	74.09	7,434,600
13 Apr 2023	74.94	75.92	74.42	75.42	74.81	8,439,700
12 Apr 2023	76.34	76.66	74.79	74.92	74.31	9,602,300
11 Apr 2023	76.44	76.96	76.11	76.29	75.67	8,746,600
10 Apr 2023	76.95	77.30	75.77	76.04	75.42	9,299,100
06 Apr 2023	77.95	78.48	77.16	77.54	76.91	8,778,300
05 Apr 2023	76.39	77.81	76.10	77.75	77.12	7,645,500
04 Apr 2023	75.99	76.54	75.62	76.25	75.63	6,469,700
03 Apr 2023	75.03	76.58	74.75	76.09	75.47	9,742,200
31 Mar 2023	74.77	74.89	74.08	74.31	73.70	10,515,000
30 Mar 2023	75.15	75.23	74.04	74.70	74.09	6,523,500
29 Mar 2023	73.68	74.11	73.16	74.09	73.49	8,064,000
28 Mar 2023	73.60	74.26	72.90	73.12	72.52	6,457,100
27 Mar 2023	74.13	74.56	73.32	73.57	72.97	5,587,500
24 Mar 2023	72.33	73.56	72.13	73.26	72.66	6,061,500
23 Mar 2023	74.22	74.22	72.11	72.37	71.78	9,031,800
22 Mar 2023	75.73	76.30	74.39	74.41	73.80	6,806,000
21 Mar 2023	75.51	75.66	74.75	75.56	74.94	6,779,800
20 Mar 2023	74.63	75.59	74.63	74.98	74.37	6,191,000
17 Mar 2023	75.85	75.95	73.91	74.37	73.76	16,807,800
16 Mar 2023	75.06	76.15	74.58	75.83	75.21	6,639,100
15 Mar 2023	74.90	75.44	74.52	75.40	74.79	7,989,900
14 Mar 2023	76.76	76.89	74.79	75.56	74.94	8,180,500
13 Mar 2023	76.48	77.62	75.90	76.28	75.66	7,165,400
10 Mar 2023	77.01	78.16	76.87	77.10	76.47	7,852,500
09 Mar 2023	79.97	80.07	76.66	77.00	76.37	11,040,400
08 Mar 2023	80.33	80.65	79.53	79.81	79.16	6,657,000
07 Mar 2023	82.65	83.00	80.24	80.45	79.79	9,669,600
06 Mar 2023	82.00	83.00	81.65	82.97	82.29	10,156,100
03 Mar 2023	81.95	81.96	81.22	81.81	81.14	12,145,900
02 Mar 2023	82.05	82.39	81.36	81.43	80.77	10,094,700
01 Mar 2023	82.90	83.26	81.98	82.47	81.80	7,444,400
28 Feb 2023	84.84	84.94	83.14	83.54	82.86	9,559,100
27 Feb 2023	86.04	86.28	84.63	84.84	84.15	7,933,300
24 Feb 2023	86.45	86.69	85.47	85.77	85.07	9,271,000
23 Feb 2023	87.41	87.90	86.72	86.87	86.16	7,283,000
22 Feb 2023	87.55	87.76	86.95	87.21	86.50	5,614,400
21 Feb 2023	88.11	88.59	87.26	87.62	86.91	7,245,900
17 Feb 2023	88.11	88.75	87.87	88.58	87.86	7,320,800
16 Feb 2023	87.47	88.62	87.35	87.97	87.25	8,317,900
15 Feb 2023	87.92	88.47	87.74	88.35	87.63	6,435,700
14 Feb 2023	89.87	89.99	88.14	88.52	87.80	7,497,400
13 Feb 2023	89.58	90.58	89.14	89.87	89.14	7,818,900
10 Feb 2023	90.34	90.60	89.50	89.66	88.93	7,718,500
09 Feb 2023	89.33	90.62	89.20	90.07	89.34	10,703,400
08 Feb 2023	87.89	90.25	87.75	88.96	88.23	17,068,700
07 Feb 2023	85.15	86.63	84.60	85.98	85.28	15,264,800
06 Feb 2023	85.89	86.59	85.20	85.25	84.55	8,319,400
03 Feb 2023	86.70	87.60	85.61	85.77	85.07	7,256,700
02 Feb 2023	86.54	86.97	85.46	86.18	85.48	11,244,300
01 Feb 2023	88.01	88.18	86.68	87.49	86.78	7,420,300
31 Jan 2023	87.50	88.50	87.07	88.22	87.50	8,189,900
30 Jan 2023	87.89	88.39	86.99	87.05	86.34	8,540,000
27 Jan 2023	87.75	88.12	87.00	87.78	87.06	7,480,900
26 Jan 2023	86.46	87.76	86.03	87.66	86.95	9,263,400
25 Jan 2023	85.39	86.01	84.82	85.75	85.05	18,389,700
24 Jan 2023	86.48	86.83	85.92	86.02	85.32	14,708,600
23 Jan 2023	87.00	87.45	86.75	87.20	86.49	14,720,100
20 Jan 2023	87.48	87.49	86.75	87.00	86.29	13,008,000
19 Jan 2023	87.71	88.31	87.05	87.48	86.77	11,430,400
19 Jan 2023	0.605 Dividend
18 Jan 2023	89.59	89.75	88.03	88.20	86.88	9,495,000
17 Jan 2023	90.10	90.56	89.11	89.37	88.03	12,365,300
13 Jan 2023	88.70	90.40	88.51	89.92	88.58	10,209,500
12 Jan 2023	89.79	89.97	89.03	89.18	87.85	10,466,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...