NYSE - Delayed Quote USD

CVS Health Corporation (CVS)

67.77 -0.73 (-1.07%)
At close: 4:00 PM EDT
67.81 +0.04 (+0.06%)
After hours: 6:55 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 68.10 68.21 67.48 67.77 67.77 8,644,284
Apr 23, 2024 69.82 70.21 68.38 68.50 68.50 8,450,700
Apr 22, 2024 69.49 70.12 69.13 69.63 69.63 5,701,600
Apr 19, 2024 0.67 Dividend
Apr 19, 2024 69.17 69.94 68.79 69.75 69.75 7,808,800
Apr 18, 2024 69.17 69.60 68.86 69.39 68.72 10,087,100
Apr 17, 2024 69.09 69.40 67.96 68.60 67.94 8,100,100
Apr 16, 2024 71.66 71.66 68.97 69.03 68.37 9,607,400
Apr 15, 2024 69.12 70.00 68.78 68.96 68.30 7,236,200
Apr 12, 2024 69.54 69.86 68.32 68.64 67.98 7,690,200
Apr 11, 2024 71.12 71.21 69.70 69.74 69.07 10,455,300
Apr 10, 2024 73.10 73.18 70.84 71.15 70.47 8,366,100
Apr 9, 2024 74.74 74.85 73.11 73.36 72.66 5,935,400
Apr 8, 2024 74.41 74.75 73.83 74.44 73.73 6,497,000
Apr 5, 2024 74.06 75.12 73.70 74.58 73.87 6,366,400
Apr 4, 2024 74.88 75.27 73.78 73.90 73.19 5,816,300
Apr 3, 2024 74.04 74.70 73.32 74.60 73.89 9,200,700
Apr 2, 2024 74.88 75.19 71.96 73.82 73.11 23,677,300
Apr 1, 2024 79.73 79.98 79.10 79.56 78.80 8,967,700
Mar 28, 2024 79.54 80.75 79.32 79.76 79.00 8,981,300
Mar 27, 2024 79.55 79.99 78.71 79.43 78.67 10,263,500
Mar 26, 2024 77.66 79.75 77.66 79.32 78.56 10,158,900
Mar 25, 2024 78.83 79.83 78.55 78.98 78.22 7,956,600
Mar 22, 2024 78.38 79.50 78.38 78.48 77.73 11,110,100
Mar 21, 2024 78.59 78.94 77.40 78.27 77.52 8,800,000
Mar 20, 2024 77.74 79.00 77.63 78.98 78.22 6,446,400
Mar 19, 2024 77.89 78.90 77.69 78.06 77.31 7,178,000
Mar 18, 2024 77.26 77.64 76.39 77.57 76.83 7,117,400
Mar 15, 2024 75.60 77.61 75.60 77.40 76.66 17,144,800
Mar 14, 2024 74.77 76.50 74.28 76.42 75.69 7,849,100
Mar 13, 2024 75.15 76.01 74.76 75.08 74.36 5,155,700
Mar 12, 2024 75.82 75.89 74.65 75.21 74.49 4,637,900
Mar 11, 2024 74.75 76.45 74.53 75.94 75.21 6,267,800
Mar 8, 2024 74.35 75.37 74.11 75.07 74.35 6,081,900
Mar 7, 2024 74.35 74.96 73.57 74.30 73.59 6,711,800
Mar 6, 2024 73.57 74.71 73.42 74.34 73.63 8,839,800
Mar 5, 2024 74.15 75.39 73.35 73.71 73.00 14,982,800
Mar 4, 2024 73.96 74.91 73.66 73.89 73.18 13,748,500
Mar 1, 2024 74.63 74.67 73.04 73.84 73.13 8,494,900
Feb 29, 2024 75.65 75.92 73.54 74.37 73.66 14,536,300
Feb 28, 2024 76.09 76.26 74.76 75.19 74.47 6,782,700
Feb 27, 2024 76.46 77.09 76.14 76.27 75.54 5,245,100
Feb 26, 2024 77.40 77.95 76.29 76.43 75.70 5,296,400
Feb 23, 2024 77.29 77.52 76.62 77.20 76.46 4,337,200
Feb 22, 2024 77.15 77.50 76.74 77.10 76.36 5,698,600
Feb 21, 2024 76.32 77.39 76.17 77.15 76.41 18,723,200
Feb 20, 2024 76.92 77.57 76.14 76.31 75.58 6,924,000
Feb 16, 2024 76.75 77.44 76.35 77.10 76.36 8,240,600
Feb 15, 2024 76.72 77.93 76.54 76.60 75.87 13,529,900
Feb 14, 2024 76.76 77.54 76.04 76.41 75.68 9,769,200
Feb 13, 2024 77.10 78.30 76.18 76.59 75.86 8,859,800
Feb 12, 2024 76.00 78.02 75.61 77.29 76.55 11,201,500
Feb 9, 2024 75.00 76.35 74.46 76.32 75.59 9,000,500
Feb 8, 2024 75.86 75.87 74.57 75.08 74.36 12,115,600
Feb 7, 2024 75.15 77.40 75.06 76.05 75.32 14,953,200
Feb 6, 2024 72.44 74.17 72.44 73.76 73.05 11,651,700
Feb 5, 2024 73.09 73.25 71.59 72.44 71.75 23,864,100
Feb 2, 2024 74.00 74.35 73.02 73.09 72.39 10,539,500
Feb 1, 2024 74.43 74.51 73.46 73.92 73.21 10,532,300
Jan 31, 2024 74.32 74.99 73.83 74.37 73.66 8,678,700
Jan 30, 2024 74.00 74.24 73.54 73.85 73.14 7,220,000
Jan 29, 2024 72.92 73.64 72.86 73.48 72.78 10,291,700
Jan 26, 2024 72.66 73.02 71.96 73.00 72.30 11,689,200
Jan 25, 2024 71.50 72.38 70.19 71.99 71.30 27,493,900
Jan 24, 2024 75.99 76.60 73.99 74.19 73.48 17,535,800
Jan 23, 2024 73.99 75.12 73.93 75.10 74.38 7,168,800
Jan 22, 2024 73.38 74.43 73.01 73.93 73.22 13,278,400
Jan 19, 2024 0.67 Dividend
Jan 19, 2024 73.25 73.59 72.73 73.22 72.52 16,067,800
Jan 18, 2024 73.13 74.04 72.52 73.88 72.51 14,358,600
Jan 17, 2024 77.13 77.64 76.72 76.99 75.57 7,922,200
Jan 16, 2024 76.65 77.44 76.14 77.42 75.99 12,435,000
Jan 12, 2024 77.60 78.28 75.75 76.56 75.14 15,456,700
Jan 11, 2024 79.37 79.47 78.73 78.93 77.47 15,508,100
Jan 10, 2024 80.05 80.33 78.72 79.24 77.77 11,833,200
Jan 9, 2024 80.55 81.03 80.06 80.36 78.87 20,724,500
Jan 8, 2024 82.25 83.25 78.85 80.68 79.19 22,172,800
Jan 5, 2024 80.62 82.17 80.56 81.42 79.91 21,752,600
Jan 4, 2024 80.25 80.92 78.67 80.51 79.02 22,085,600
Jan 3, 2024 81.40 81.71 80.76 80.88 79.38 6,836,200
Jan 2, 2024 78.90 81.41 78.90 80.85 79.35 8,780,100
Dec 29, 2023 78.88 79.16 78.64 78.96 77.50 3,788,700
Dec 28, 2023 78.74 79.39 78.61 78.97 77.51 3,877,600
Dec 27, 2023 78.67 79.22 78.51 78.82 77.36 4,184,600
Dec 26, 2023 78.63 79.26 78.50 79.00 77.54 4,069,000
Dec 22, 2023 79.04 79.17 78.36 78.76 77.30 6,076,900
Dec 21, 2023 77.60 78.76 77.53 78.62 77.17 9,138,900
Dec 20, 2023 76.62 78.47 76.15 77.24 75.81 13,112,000
Dec 19, 2023 74.91 76.43 74.55 76.26 74.85 9,035,400
Dec 18, 2023 75.00 75.22 74.41 74.88 73.49 7,785,900
Dec 15, 2023 73.66 74.62 73.04 74.43 73.05 12,901,300
Dec 14, 2023 75.39 75.78 74.30 74.49 73.11 8,469,000
Dec 13, 2023 73.65 75.38 73.50 75.29 73.90 9,012,700
Dec 12, 2023 73.86 74.27 73.38 73.59 72.23 7,249,500
Dec 11, 2023 75.30 75.53 73.72 73.76 72.40 8,336,200
Dec 8, 2023 74.37 75.52 73.88 75.10 73.71 10,514,300
Dec 7, 2023 73.97 75.08 73.48 74.01 72.64 11,383,400
Dec 6, 2023 71.42 74.35 71.30 73.50 72.14 16,318,800
Dec 5, 2023 70.18 71.77 69.73 71.02 69.71 14,773,700
Dec 4, 2023 68.41 69.48 67.77 68.48 67.21 7,413,600
Dec 1, 2023 67.91 68.64 67.36 68.48 67.21 7,091,500
Nov 30, 2023 67.10 68.05 66.71 67.95 66.69 12,331,300
Nov 29, 2023 68.74 68.91 66.85 66.90 65.66 9,856,300
Nov 28, 2023 68.86 69.53 68.60 69.32 68.04 4,291,800
Nov 27, 2023 69.37 69.61 68.62 68.74 67.47 6,334,300
Nov 24, 2023 68.75 69.49 68.75 69.42 68.14 2,215,900
Nov 22, 2023 68.34 69.23 68.34 69.14 67.86 4,421,800
Nov 21, 2023 68.44 68.55 67.69 68.08 66.82 4,829,400
Nov 20, 2023 68.40 68.79 67.79 68.26 67.00 6,418,300
Nov 17, 2023 68.92 69.01 68.08 68.81 67.54 6,446,800
Nov 16, 2023 69.31 69.41 67.52 68.25 66.99 8,517,400
Nov 15, 2023 68.70 69.38 68.51 69.13 67.85 6,782,600
Nov 14, 2023 68.06 69.69 68.06 68.50 67.23 7,270,700
Nov 13, 2023 67.56 67.94 67.04 67.80 66.55 4,230,900
Nov 10, 2023 66.80 67.72 66.12 67.68 66.43 5,753,400
Nov 9, 2023 68.71 68.76 66.67 66.74 65.51 6,625,700
Nov 8, 2023 70.22 70.71 68.75 68.75 67.48 6,124,000
Nov 7, 2023 70.96 71.24 70.19 70.25 68.95 5,719,700
Nov 6, 2023 70.30 71.34 70.29 71.08 69.77 5,802,300
Nov 3, 2023 70.00 70.91 69.90 70.25 68.95 8,027,900
Nov 2, 2023 68.46 70.29 68.05 69.64 68.35 9,131,600
Nov 1, 2023 65.75 69.29 64.41 68.73 67.46 17,541,500
Oct 31, 2023 68.38 69.15 68.19 69.01 67.73 9,085,200
Oct 30, 2023 66.58 68.17 66.54 68.01 66.75 7,905,400
Oct 27, 2023 67.84 67.90 66.01 66.29 65.06 6,929,900
Oct 26, 2023 68.00 68.87 67.57 67.98 66.72 6,112,300
Oct 25, 2023 68.61 69.03 68.00 68.53 67.26 8,302,700
Oct 24, 2023 69.18 69.85 68.61 68.97 67.69 4,958,300
Oct 23, 2023 68.75 69.52 68.56 68.99 67.71 6,310,000
Oct 20, 2023 71.12 71.18 69.02 69.05 67.77 7,617,300
Oct 19, 2023 0.61 Dividend
Oct 19, 2023 70.19 71.61 70.09 70.61 69.30 6,453,700
Oct 18, 2023 72.29 72.40 70.84 71.09 69.18 8,486,100
Oct 17, 2023 71.18 72.84 71.14 72.01 70.08 5,953,400
Oct 16, 2023 72.75 73.34 71.02 71.49 69.57 8,149,800
Oct 13, 2023 71.39 72.75 71.19 71.54 69.62 6,610,900
Oct 12, 2023 72.00 72.20 70.66 70.92 69.02 6,656,400
Oct 11, 2023 72.41 72.85 71.26 71.73 69.80 4,776,000
Oct 10, 2023 71.15 72.03 70.87 71.73 69.80 6,532,100
Oct 9, 2023 69.80 71.29 69.78 71.25 69.34 5,634,100
Oct 6, 2023 69.54 70.52 69.14 69.90 68.02 4,278,800
Oct 5, 2023 68.56 69.81 68.56 69.75 67.88 4,498,900
Oct 4, 2023 69.20 69.42 68.09 68.98 67.13 6,017,100
Oct 3, 2023 69.26 69.80 68.98 69.25 67.39 4,392,300
Oct 2, 2023 69.54 69.76 68.53 69.69 67.82 5,342,300
Sep 29, 2023 70.07 70.45 69.59 69.82 67.95 5,365,800
Sep 28, 2023 70.16 71.05 69.75 70.03 68.15 5,676,300
Sep 27, 2023 71.09 71.15 68.86 69.78 67.91 8,214,200
Sep 26, 2023 72.20 72.24 71.32 71.33 69.41 5,821,700
Sep 25, 2023 71.17 72.60 70.88 72.57 70.62 5,272,100
Sep 22, 2023 71.50 72.20 71.12 71.15 69.24 6,117,100
Sep 21, 2023 71.35 72.41 71.08 71.89 69.96 9,295,900
Sep 20, 2023 72.25 72.30 70.42 71.41 69.49 11,581,900
Sep 19, 2023 70.98 72.27 70.92 71.99 70.06 9,192,400
Sep 18, 2023 70.93 71.10 70.31 70.70 68.80 9,099,900
Sep 15, 2023 70.01 71.28 69.92 70.87 68.97 12,736,100
Sep 14, 2023 70.85 71.03 69.79 69.95 68.07 8,425,000
Sep 13, 2023 70.70 71.48 70.16 70.24 68.35 10,486,500
Sep 12, 2023 69.10 70.92 68.83 70.52 68.63 13,581,400
Sep 11, 2023 65.96 68.99 65.77 68.75 66.90 15,636,300
Sep 8, 2023 65.41 65.89 65.10 65.84 64.07 5,486,000
Sep 7, 2023 65.65 66.17 65.05 65.60 63.84 7,181,400
Sep 6, 2023 65.41 65.97 65.27 65.51 63.75 7,064,800
Sep 5, 2023 65.58 66.53 65.48 65.61 63.85 7,043,900
Sep 1, 2023 65.40 65.95 65.39 65.67 63.91 6,320,800
Aug 31, 2023 66.83 67.02 65.13 65.17 63.42 9,829,000
Aug 30, 2023 67.33 67.50 66.76 66.83 65.04 4,467,400
Aug 29, 2023 67.24 67.82 66.62 67.13 65.33 7,430,900
Aug 28, 2023 67.93 68.03 66.89 67.24 65.43 5,939,800
Aug 25, 2023 66.72 67.71 66.55 67.32 65.51 7,383,000
Aug 24, 2023 66.28 67.15 66.17 66.49 64.70 7,244,800
Aug 23, 2023 67.23 67.48 66.03 66.40 64.62 8,131,200
Aug 22, 2023 66.99 67.70 66.73 67.05 65.25 6,799,800
Aug 21, 2023 66.60 67.17 66.26 67.08 65.28 8,643,500
Aug 18, 2023 66.80 67.75 66.53 66.81 65.02 15,003,100
Aug 17, 2023 68.30 70.00 64.62 66.80 65.01 44,490,100
Aug 16, 2023 73.23 73.59 72.68 72.72 70.77 4,890,200
Aug 15, 2023 74.09 74.28 73.24 73.33 71.36 6,222,300
Aug 14, 2023 74.70 74.77 74.00 74.34 72.34 7,156,800
Aug 11, 2023 73.76 75.00 73.69 74.87 72.86 5,977,600
Aug 10, 2023 74.83 75.35 73.68 73.96 71.97 6,057,700
Aug 9, 2023 73.92 75.31 73.83 74.60 72.60 6,914,700
Aug 8, 2023 73.19 74.19 72.65 74.00 72.01 6,612,000
Aug 7, 2023 72.98 73.92 72.78 73.91 71.93 5,615,200
Aug 4, 2023 74.20 74.56 72.61 72.89 70.93 8,317,100
Aug 3, 2023 76.40 76.68 73.58 74.32 72.32 12,771,700
Aug 2, 2023 72.49 77.38 72.23 76.41 74.36 22,302,500
Aug 1, 2023 74.76 75.14 73.61 73.95 71.96 9,012,200
Jul 31, 2023 74.86 75.00 74.30 74.69 72.68 7,659,000
Jul 28, 2023 75.93 75.93 74.30 74.61 72.61 9,475,100
Jul 27, 2023 75.32 75.99 75.26 75.47 73.44 8,764,300
Jul 26, 2023 75.57 76.22 75.01 75.10 73.08 9,856,600
Jul 25, 2023 75.75 75.98 75.41 75.66 73.63 8,630,100
Jul 24, 2023 75.23 76.21 75.20 75.95 73.91 7,495,800
Jul 21, 2023 75.18 75.56 74.67 75.05 73.03 9,613,600
Jul 20, 2023 0.61 Dividend
Jul 20, 2023 74.11 75.03 73.82 74.87 72.86 9,869,600
Jul 19, 2023 73.26 74.57 73.16 74.38 71.79 12,922,700
Jul 18, 2023 71.54 72.67 71.41 72.31 69.80 8,480,500
Jul 17, 2023 71.22 71.53 70.50 71.17 68.70 7,804,400
Jul 14, 2023 72.00 72.30 71.31 71.38 68.90 9,698,200
Jul 13, 2023 70.78 71.62 70.72 71.22 68.74 13,087,400
Jul 12, 2023 71.57 71.68 70.21 70.47 68.02 13,736,100
Jul 11, 2023 69.65 71.32 69.65 71.27 68.79 7,182,700
Jul 10, 2023 69.00 69.53 68.70 69.36 66.95 8,087,100
Jul 7, 2023 69.54 70.24 69.01 69.17 66.77 6,687,600
Jul 6, 2023 68.87 69.64 68.76 69.54 67.12 7,952,100
Jul 5, 2023 69.50 70.38 69.24 69.59 67.17 8,947,500
Jul 3, 2023 69.12 70.28 68.88 69.77 67.34 3,489,900
Jun 30, 2023 68.96 69.51 68.53 69.13 66.73 7,887,600
Jun 29, 2023 68.14 68.80 67.95 68.76 66.37 5,941,400
Jun 28, 2023 68.68 68.68 67.81 68.14 65.77 8,893,800
Jun 27, 2023 67.96 69.04 67.53 68.68 66.29 12,286,000
Jun 26, 2023 69.83 70.62 69.26 69.85 67.42 9,453,000
Jun 23, 2023 69.37 69.86 69.16 69.60 67.18 8,563,500
Jun 22, 2023 68.98 69.69 68.72 69.41 67.00 6,912,200
Jun 21, 2023 68.29 69.64 68.16 68.77 66.38 8,191,300
Jun 20, 2023 67.75 68.96 67.65 68.67 66.28 9,137,900
Jun 16, 2023 69.29 69.59 67.49 67.72 65.37 18,202,800
Jun 15, 2023 67.43 69.65 67.27 69.50 67.08 15,509,700
Jun 14, 2023 68.27 68.97 66.64 66.65 64.33 23,633,500
Jun 13, 2023 71.50 72.83 71.24 72.26 69.75 6,632,700
Jun 12, 2023 71.58 71.90 71.17 71.50 69.01 4,868,100
Jun 9, 2023 71.99 72.10 71.27 71.76 69.27 4,701,400
Jun 8, 2023 71.53 71.81 71.00 71.75 69.26 5,084,600
Jun 7, 2023 70.70 71.78 70.19 71.48 68.99 5,969,600
Jun 6, 2023 70.74 70.89 69.75 70.51 68.06 7,401,800
Jun 5, 2023 70.51 71.42 70.51 70.74 68.28 7,932,900
Jun 2, 2023 69.34 70.34 68.66 69.99 67.56 7,343,900
Jun 1, 2023 68.34 69.77 68.05 68.88 66.49 8,319,700
May 31, 2023 66.52 68.23 66.34 68.03 65.66 12,753,400
May 30, 2023 67.00 67.37 66.62 67.15 64.82 10,204,000
May 26, 2023 68.05 68.30 66.97 67.64 65.29 6,493,400
May 25, 2023 68.50 68.50 66.61 67.67 65.32 10,605,400
May 24, 2023 69.68 69.80 68.64 68.82 66.43 6,519,700
May 23, 2023 69.30 69.98 68.92 69.67 67.25 6,672,300
May 22, 2023 69.79 69.85 68.71 69.42 67.01 7,392,200
May 19, 2023 69.34 69.89 69.14 69.38 66.97 7,919,800
May 18, 2023 69.25 69.42 68.12 69.31 66.90 10,537,500
May 17, 2023 67.11 69.45 67.10 69.43 67.02 11,572,100
May 16, 2023 68.64 68.74 67.05 67.10 64.77 8,476,000
May 15, 2023 68.58 68.89 68.21 68.85 66.46 6,472,300
May 12, 2023 69.01 69.32 68.28 68.58 66.20 5,664,500
May 11, 2023 69.20 69.63 68.71 68.97 66.57 6,537,700
May 10, 2023 70.19 70.32 69.39 69.71 67.29 7,125,500
May 9, 2023 69.58 70.26 69.48 69.97 67.54 6,448,000
May 8, 2023 70.43 70.51 69.55 69.68 67.26 8,329,600
May 5, 2023 71.01 71.52 70.39 70.68 68.22 10,647,100
May 4, 2023 69.61 70.17 68.10 68.79 66.40 10,416,400
May 3, 2023 71.40 71.54 69.32 70.08 67.64 15,216,200
May 2, 2023 73.10 73.73 71.65 72.76 70.23 9,031,200
May 1, 2023 73.59 74.07 72.84 73.89 71.32 5,965,000
Apr 28, 2023 73.03 73.59 72.67 73.31 70.76 8,103,000
Apr 27, 2023 72.32 73.13 72.23 73.06 70.52 7,151,000
Apr 26, 2023 72.44 72.75 71.94 72.26 69.75 8,486,500
Apr 25, 2023 73.05 73.95 72.72 72.87 70.34 7,496,900

Related Tickers

UNH UnitedHealth Group Incorporated
487.30
+0.23%
 
HUM Humana Inc.
315.98
-3.66%
 
CI The Cigna Group
352.28
-0.10%
 
ELV Elevance Health, Inc.
533.73
+0.15%
 
CNC Centene Corporation
76.19
+0.46%
 
OSCR Oscar Health, Inc.
17.59
+1.09%
 
MOH Molina Healthcare, Inc.
367.41
+1.15%
 
CLOV Clover Health Investments, Corp.
0.6500
+3.19%
 
ALHC Alignment Healthcare, Inc.
5.18
0.00%
 
NEUE NeueHealth, Inc.
6.46
+5.04%