Cboe CA - Delayed Quote CAD

CVS Health Corporation (CVS.NE)

Compare
14.10
-0.04
(-0.28%)
At close: January 30 at 3:58:05 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202514.0714.1013.8014.1014.108,654
Jan 29, 202514.3414.5014.1314.1414.141,500
Jan 28, 202513.9914.2813.9914.2514.2522,491
Jan 27, 202513.6714.0513.6713.9713.9731,784
Jan 24, 202513.3713.6013.2513.5613.569,086
Jan 23, 2025 0.16 Dividend
Jan 23, 202513.3713.3713.3713.3713.373,100
Jan 22, 202513.1713.2713.0313.1813.0211,006
Jan 21, 202513.1913.1913.0413.1813.027,471
Jan 20, 202513.4513.4512.8313.2913.1210,863
Jan 17, 202512.9213.1012.9213.0812.9211,557
Jan 16, 202512.6812.9412.5712.9312.778,519
Jan 15, 202512.9212.9612.8812.9412.7812,876
Jan 14, 202512.8012.8912.5012.8212.6618,141
Jan 13, 202512.4412.8512.3512.8112.6526,639
Jan 10, 202511.5911.9511.5211.9411.7929,118
Jan 9, 202511.6111.6911.6111.6711.523,744
Jan 8, 202511.4111.4411.2011.4411.307,545
Jan 7, 202511.5811.6111.3511.3811.2413,768
Jan 6, 202511.5111.6611.3711.4011.2611,400
Jan 3, 202510.9911.4810.9811.3911.2518,855
Jan 2, 202511.2011.2210.9611.0010.867,124
Dec 31, 202410.9611.1610.9611.1611.028,917
Dec 30, 202410.9310.9910.8610.9410.8012,792
Dec 27, 202411.0911.1911.0011.0810.9419,710
Dec 24, 202410.9610.9910.8810.9810.8415,451
Dec 23, 202411.0311.0410.8511.0010.8616,918
Dec 20, 202410.9011.1410.8611.0510.911,000
Dec 19, 202411.0011.2010.8610.9010.7623,553
Dec 18, 202411.1111.5711.1111.2811.1458,625
Dec 17, 202411.5011.5010.9510.9610.8255,000
Dec 16, 202412.2612.2611.5611.6211.4849,144
Dec 13, 202412.2512.4211.9612.3112.1632,555
Dec 12, 202412.8912.8912.3312.3412.1941,172
Dec 11, 202413.6513.6512.9012.9112.7564,473
Dec 10, 202414.0014.0013.5913.7413.5724,291
Dec 9, 202413.8013.9713.7013.9713.808,677
Dec 6, 202414.1214.1813.7713.7813.6110,970
Dec 5, 202414.2614.3114.0814.1613.985,110
Dec 4, 202414.6814.6814.4014.4514.2714,523
Dec 3, 202414.9314.9314.7514.7514.577,338
Dec 2, 202414.7114.7514.6714.7714.599,984
Nov 29, 202415.0515.0514.9014.7814.602,795
Nov 28, 202415.0515.0514.7914.7914.61955
Nov 27, 202414.8414.9714.7314.9414.7526,594
Nov 26, 202414.8514.8514.5514.6714.4940,534
Nov 25, 202414.6615.0014.6614.9714.7823,892
Nov 22, 202414.2714.4514.2714.4514.2710,566
Nov 21, 202414.1214.2314.0814.2314.054,685
Nov 20, 202414.1214.3314.0214.1513.9720,286
Nov 19, 202413.9014.1013.7713.9213.758,672
Nov 18, 202413.3614.1413.3213.9713.8032,860
Nov 15, 202413.6013.6013.1813.2813.1123,245
Nov 14, 202413.5813.7413.5213.7513.5811,009
Nov 13, 202413.4113.6313.4113.5613.3915,161
Nov 12, 202413.7713.7713.3513.5113.3432,123
Nov 11, 202413.8314.0613.8313.9413.7713,948
Nov 8, 202414.2114.2113.8513.8813.7129,532
Nov 7, 202415.3515.3514.2614.2614.0839,730
Nov 6, 202415.2115.6915.1815.3515.1683,792
Nov 5, 202413.6213.7913.5513.8013.634,771
Nov 4, 202414.0114.0413.6513.6713.5012,803
Nov 1, 202414.2014.2013.8813.9113.748,696
Oct 31, 202414.2714.2713.9714.0913.915,303
Oct 30, 202414.0914.1314.0614.0613.887,060
Oct 29, 202414.2514.3314.0314.0313.8610,023
Oct 28, 202414.3014.3814.2214.2914.1117,812
Oct 25, 202414.0914.2914.0814.1113.9319,119
Oct 24, 202414.2314.2313.9914.0213.8529,430
Oct 23, 202414.2214.3014.0914.1713.9950,161
Oct 22, 202414.5014.5014.1714.2014.0229,639
Oct 21, 2024 0.17 Dividend
Oct 21, 202414.9014.9514.4714.5314.3516,385
Oct 18, 202414.8915.0814.3515.0814.73182,718
Oct 17, 202415.8815.9215.6815.8715.5016,079
Oct 16, 202416.3616.4316.2316.2315.8510,551
Oct 15, 202416.1316.4315.9016.2115.8321,626
Oct 11, 202416.8016.8216.5816.6216.238,804
Oct 10, 202416.7316.8016.6316.7016.317,947
Oct 9, 202416.3816.4616.3216.4916.106,103
Oct 8, 202416.2316.4516.2316.4916.1012,568
Oct 7, 202416.2516.3516.1316.3115.936,357
Oct 4, 202415.8816.3415.8816.1715.7926,649
Oct 3, 202415.5215.7415.4515.7415.3715,717
Oct 2, 202415.7015.8615.5315.5315.1726,819
Oct 1, 202415.7015.7015.2315.3815.0218,786
Sep 30, 202415.7515.8615.5615.7215.3522,767
Sep 27, 202414.8015.4214.8015.3414.9810,978
Sep 26, 202414.6214.7214.6014.7114.379,729
Sep 25, 202414.7314.7614.6214.6514.3112,399
Sep 24, 202414.4114.5314.3914.5114.179,515
Sep 23, 202414.3814.5014.3414.4014.068,456
Sep 20, 202414.4714.4714.3314.3614.02300
Sep 19, 202414.6514.7514.5314.5714.2310,673
Sep 18, 202414.4414.6614.4114.6114.27100
Sep 17, 202414.5514.6714.3914.4214.0812,187
Sep 16, 202414.5814.6114.4714.5914.2516,124
Sep 13, 202414.4514.5414.3614.5014.1612,760
Sep 12, 202414.0014.4013.9714.3714.0315,806
Sep 11, 202414.0014.0513.7414.0513.7215,526
Sep 10, 202414.1114.2214.0714.2213.899,339
Sep 9, 202414.4214.5213.9014.1213.7924,843
Sep 6, 202414.4214.7414.4214.4314.0917,817
Sep 5, 202414.8314.8414.4014.4714.138,463
Sep 4, 202414.3514.9414.3514.7614.4190,806
Sep 3, 202414.4514.5514.3514.3514.016,561
Aug 30, 202414.2514.3314.2514.3113.984,452
Aug 29, 202414.2014.2714.1914.2613.934,428
Aug 28, 202414.5114.5114.2314.3213.9915,315
Aug 27, 202414.5614.5614.3614.3814.049,114
Aug 26, 202414.7414.9614.6914.6914.3512,707
Aug 23, 202414.4714.7214.4714.7214.3810,302
Aug 22, 202414.4814.5114.3214.4114.0710,867
Aug 21, 202414.7714.7914.5714.5714.238,322
Aug 20, 202414.6714.8114.6714.7314.397,161
Aug 19, 202414.7914.7914.6914.7514.415,214
Aug 16, 202414.4014.6414.3814.6214.2839,039
Aug 15, 202414.1314.3714.1014.4214.0826,752
Aug 14, 202413.9414.0913.9414.0313.704,116
Aug 13, 202413.9914.0313.9513.9613.6312,531
Aug 12, 202414.2114.2113.9313.9913.6614,136
Aug 9, 202414.4114.4614.1914.3013.9748,570
Aug 8, 202414.1414.5314.1414.5014.1636,490
Aug 7, 202414.5014.6414.1014.1513.8234,796
Aug 6, 202414.4014.7014.3914.6314.2918,528
Aug 2, 202414.9715.1614.5814.8614.5127,561
Aug 1, 202415.3115.3114.9015.0414.6923,547
Jul 31, 202415.4915.5215.1215.1414.797,634
Jul 30, 202415.5015.9815.4915.8515.4817,997
Jul 29, 202415.1315.4515.1315.4215.0614,047
Jul 26, 202414.7815.3014.7815.3114.9514,112
Jul 25, 202414.7615.0214.6014.6814.3434,845
Jul 24, 202414.6514.6714.4414.6514.3116,821
Jul 23, 202414.4814.5414.3814.5214.1812,207
Jul 22, 2024 0.17 Dividend
Jul 22, 202414.8114.8114.5714.6014.2620,489
Jul 19, 202414.9515.0014.9314.9014.3911,410
Jul 18, 202415.2515.4814.9714.9814.4729,994
Jul 17, 202415.0215.5315.0215.4414.9117,194
Jul 16, 202414.9215.0714.7515.0814.56117,848
Jul 15, 202414.9014.9514.6714.7014.2021,178
Jul 12, 202414.6114.8914.5114.7814.2724,867
Jul 11, 202414.4614.6214.3914.5514.05253,761
Jul 10, 202414.2814.3814.1414.3813.8941,891
Jul 9, 202414.1014.4514.0014.4313.9424,725
Jul 8, 202414.2414.3814.2014.2513.7616,612
Jul 5, 202414.1414.2014.0314.1913.7027,156
Jul 4, 202414.1514.3414.1214.1513.673,569
Jul 3, 202414.3714.3714.1714.3013.8110,411
Jul 2, 202414.5014.5214.3514.4313.9411,959
Jun 28, 202414.7614.9714.6714.8114.3022,337
Jun 27, 202414.7214.7214.4214.6314.1383,260
Jun 26, 202415.0115.2415.0115.2414.7214,612
Jun 25, 202415.4615.5315.1815.1814.6617,652
Jun 24, 202415.3115.4915.3115.4614.9315,228
Jun 21, 202415.2515.4415.1915.4414.9126,837
Jun 20, 202415.1815.3215.1815.3114.7911,245
Jun 19, 202415.1515.1514.9614.9614.453,577
Jun 18, 202415.3015.5015.2815.2914.7736,518
Jun 17, 202415.0215.3515.0215.3214.804,851
Jun 14, 202415.2015.2114.8915.1314.6169,977
Jun 13, 202414.9215.4914.8315.3314.80126,810
Jun 12, 202415.0715.0714.8915.0114.50806
Jun 11, 202415.0615.0714.9615.0414.5242,631
Jun 10, 202415.2415.3415.0415.1214.6042,394
Jun 7, 202415.2815.5215.1815.5315.0021,058
Jun 6, 202415.1315.2915.0315.2714.7524,139
Jun 5, 202415.0515.2014.9615.1614.64276,819
Jun 4, 202415.0915.1514.8915.1114.5937,290
Jun 3, 202414.7515.1514.7515.0814.56121,983
May 31, 202414.1314.8814.0514.8714.3661,626
May 30, 202413.5214.1113.4914.0513.5723,491
May 29, 202413.4013.4913.2613.4913.0327,772
May 28, 202413.9713.9713.4713.4913.0364,018
May 27, 202414.2914.2913.8614.2313.742,843
May 24, 202414.1514.2213.9613.9613.48114,430
May 23, 202414.4014.5713.9313.9813.5099,818
May 22, 202414.3714.4514.3614.4413.9523,979
May 21, 202414.4914.4914.2814.4013.9111,450
May 17, 202414.4014.5014.3514.5014.0016,454
May 16, 202414.0814.5014.0814.4813.9847,620
May 15, 202414.1014.1613.9814.1413.6626,500
May 14, 202414.2614.2613.8714.0413.5672,360
May 13, 202414.0614.4514.0614.1813.6936,819
May 10, 202414.0214.1713.9914.0413.5625,019
May 9, 202413.8313.9913.8213.9913.5115,489
May 8, 202414.0414.0413.7413.8113.3472,682
May 7, 202414.0014.3313.9914.0313.5554,495
May 6, 202414.1014.1213.9114.0913.61207,248
May 3, 202413.9613.9813.8414.0813.607,377
May 2, 202414.1814.1813.5013.8713.39203,871
May 1, 202414.0814.2813.5714.1213.64310,964
Apr 30, 202416.9617.1216.8117.0616.4829,511
Apr 29, 202416.9817.0416.8916.9916.4132,884
Apr 26, 202416.9516.9516.8116.9116.3326,233
Apr 25, 202417.0217.0216.8316.9516.3724,381
Apr 24, 202417.1617.1617.0017.0416.4621,471
Apr 23, 202417.5817.6117.1917.2016.6149,978
Apr 22, 202417.4917.5617.4317.5116.9121,727
Apr 19, 2024 0.17 Dividend
Apr 19, 202417.4717.5617.3117.5416.9416,521
Apr 18, 202417.3917.4717.3317.4316.6734,817
Apr 17, 202417.2917.4517.1217.2816.5325,039
Apr 16, 202417.8917.8917.4617.3716.6151,760
Apr 15, 202417.4117.5817.3017.3516.6034,748
Apr 12, 202417.5617.5617.2517.2816.5348,823
Apr 11, 202417.8617.8917.5417.5316.7767,702
Apr 10, 202418.4518.4517.8417.9317.1566,659
Apr 9, 202418.7818.8018.4018.4717.6749,836
Apr 8, 202418.6418.7718.6418.7517.9318,070
Apr 5, 202418.5918.9018.5718.7617.9478,373
Apr 4, 202418.7818.9318.6318.5917.7825,744
Apr 3, 202418.6518.8018.4718.8017.9889,285
Apr 2, 202418.8418.8918.1318.6117.80508,319
Apr 1, 202420.1120.1119.9420.0319.1666,055
Mar 28, 202420.0320.3220.0020.1019.23152,451
Mar 27, 202420.0620.1019.8320.0019.13175,832
Mar 26, 202419.6320.0819.6320.0019.1383,269
Mar 25, 202419.8920.1119.8019.9019.0357,665
Mar 22, 202419.6820.0219.6819.7918.9380,773
Mar 21, 202419.7719.8719.5219.7018.84116,034
Mar 20, 202419.6919.9019.6219.9119.04169,050
Mar 19, 202419.6319.8719.6119.6618.81107,264
Mar 18, 202419.4719.5619.2619.5518.7068,784
Mar 15, 202419.2419.5319.1919.5018.65104,956
Mar 14, 202418.8419.2718.7719.2618.42106,163
Mar 13, 202418.9419.1218.8218.9018.08421,376
Mar 12, 202418.9019.0118.8518.9318.1132,067
Mar 11, 202418.8419.2518.8319.1318.3066,871
Mar 8, 202418.7618.9718.6518.9318.1176,361
Mar 7, 202418.7918.8818.5518.7017.89162,596
Mar 6, 202418.6718.8018.5418.7317.9290,241
Mar 5, 202418.6918.9818.5118.5917.7894,376
Mar 4, 202418.5518.8818.5518.6317.8258,696
Mar 1, 202418.8418.8418.4418.6217.81124,913
Feb 29, 202419.0719.0718.5618.7817.96234,660
Feb 28, 202419.2319.2318.8818.9518.1352,160
Feb 27, 202419.2619.4019.2319.2518.4142,237
Feb 26, 202419.5519.6219.2519.2618.4231,259
Feb 23, 202419.3519.5319.3519.4518.6061,719
Feb 22, 202419.4819.5119.3919.4518.607,857
Feb 21, 202419.3919.5019.3619.5018.656,022
Feb 20, 202419.3319.4819.2219.2518.4110,936
Feb 16, 202419.3619.5019.3319.3918.5542,885
Feb 15, 202419.3719.5819.3119.3318.4946,415
Feb 14, 202419.4119.5319.2119.2718.4354,985
Feb 13, 202419.6819.7119.2619.3418.5038,078
Feb 12, 202419.1419.6619.1119.5118.66152,162
Feb 9, 202418.8819.2518.8019.2618.42178,839
Feb 8, 202419.0919.0918.8418.9618.1435,209
Feb 7, 202418.8919.5118.8919.1918.36281,682
Feb 6, 202418.3618.6918.3618.5917.7818,217
Feb 5, 202418.3818.4018.0618.2617.4762,512
Feb 2, 202418.7618.7618.4618.4617.667,180
Feb 1, 202418.7018.7318.5718.6417.839,815
Jan 31, 202418.7418.9018.6818.8017.9821,714
Jan 30, 202418.6218.7018.6118.6617.858,831

Related Tickers

UNH.NE UnitedHealth Group Incorporated
25.89
+1.17%
 
UNH.VI UnitedHealth Group Incorporated
517.70
-0.10%
 
NEUE NeueHealth, Inc.
7.34
0.00%
 
MOH Molina Healthcare, Inc.
312.89
+2.83%
 
ELV Elevance Health, Inc.
399.32
-0.24%
 
CNC Centene Corporation
64.62
+1.11%
 
UNH UnitedHealth Group Incorporated
545.57
+1.39%
 
HUM Humana Inc.
296.91
+0.91%
 
CLOV Clover Health Investments, Corp.
4.4300
-0.45%