Singapore markets close in 18 minutes

CVS Health Corporation (CVS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.40-0.28 (-0.49%)
At close: 04:00PM EDT
57.50 +0.10 (+0.17%)
Pre-market: 04:34AM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202457.6557.8757.2757.4057.4011,474,200
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
20 Feb 202476.9277.5776.1476.3175.586,924,000
16 Feb 202476.7577.4476.3577.1076.368,240,600
15 Feb 202476.7277.9376.5476.6075.8713,529,900
14 Feb 202476.7677.5476.0476.4175.689,769,200
13 Feb 202477.1078.3076.1876.5975.868,859,800
12 Feb 202476.0078.0275.6177.2976.5511,201,500
09 Feb 202475.0076.3574.4676.3275.599,000,500
08 Feb 202475.8675.8774.5775.0874.3612,115,600
07 Feb 202475.1577.4075.0676.0575.3214,953,200
06 Feb 202472.4474.1772.4473.7673.0511,651,700
05 Feb 202473.0973.2571.5972.4471.7523,864,100
02 Feb 202474.0074.3573.0273.0972.3910,539,500
01 Feb 202474.4374.5173.4673.9273.2110,532,300
31 Jan 202474.3274.9973.8374.3773.668,678,700
30 Jan 202474.0074.2473.5473.8573.147,220,000
29 Jan 202472.9273.6472.8673.4872.7810,291,700
26 Jan 202472.6673.0271.9673.0072.3011,689,200
25 Jan 202471.5072.3870.1971.9971.3027,493,900
24 Jan 202475.9976.6073.9974.1973.4817,535,800
23 Jan 202473.9975.1273.9375.1074.387,168,800
22 Jan 202473.3874.4373.0173.9373.2213,278,400
19 Jan 202473.2573.5972.7373.2272.5216,067,800
19 Jan 20240.665 Dividend
18 Jan 202473.1374.0472.5273.8872.5114,358,600
17 Jan 202477.1377.6476.7276.9975.577,922,200
16 Jan 202476.6577.4476.1477.4275.9912,435,000
12 Jan 202477.6078.2875.7576.5675.1415,456,700
11 Jan 202479.3779.4778.7378.9377.4715,508,100
10 Jan 202480.0580.3378.7279.2477.7711,833,200
09 Jan 202480.5581.0380.0680.3678.8720,724,500
08 Jan 202482.2583.2578.8580.6879.1922,172,800
05 Jan 202480.6282.1780.5681.4279.9121,752,600
04 Jan 202480.2580.9278.6780.5179.0222,085,600
03 Jan 202481.4081.7180.7680.8879.386,836,200
02 Jan 202478.9081.4178.9080.8579.358,780,100
29 Dec 202378.8879.1678.6478.9677.503,788,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...