CVS Health Corp $82.40

up +0.18


17/9/2014 03:21 PM  |  NYSE : CVS  
Industries : Health Services / Specialized Health Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVS historical data

Date Open High Low Close Volume
9/16/201481.1682.5781.1582.223,793,294
9/15/201481.0581.2880.9081.244,369,481
9/12/201481.3681.3680.3380.572,867,793
9/11/201480.7681.2280.7581.093,926,300
9/10/201480.7881.1980.5980.912,751,137
9/9/201481.5081.5680.5780.863,849,273
9/8/201481.7282.1281.1581.403,357,600
9/5/201480.4781.6580.1181.643,567,380
9/4/201480.4381.1680.0280.314,924,137
9/3/201479.8980.6279.6780.363,512,277
9/2/201479.4779.7979.2279.732,566,223
8/29/201479.5079.8079.2879.452,416,170
8/28/201479.3179.6078.9779.431,811,393
8/27/201479.4879.7579.2579.432,093,093
8/26/201479.1779.6478.9079.352,729,455
8/25/201479.4479.7779.1179.212,500,717
8/22/201478.9179.6078.9179.243,502,216
8/21/201479.7979.8278.9378.982,597,437
8/20/201479.4479.7679.1779.612,584,503
8/19/201479.3079.5478.9779.532,251,847
8/18/201479.1679.4378.9079.152,205,906
8/15/201479.3079.5078.4478.913,308,464
8/14/201479.0679.3478.8979.302,696,280
8/13/201478.9379.1578.4478.913,448,296
8/12/201478.2178.8478.1278.672,425,035
8/11/201478.0278.6977.9578.363,248,756
8/8/201476.2577.9276.1877.814,574,574
8/7/201477.5077.6375.6376.115,665,668
8/6/201474.7277.4374.6977.0311,306,821
8/5/201478.0178.9676.1777.276,797,569
8/4/201476.5277.4876.5077.374,397,714
8/1/201476.2077.0976.2076.494,483,003
7/31/201477.3177.7476.3676.364,386,272
7/30/201478.0078.2077.4377.744,014,388
7/29/201478.4978.6477.8177.813,372,706
7/28/201479.0079.1578.1978.384,278,463
7/25/201478.7579.2178.6179.123,294,960
7/24/201478.3479.0178.1678.893,798,080
7/23/201477.8278.1977.5778.132,314,543
7/22/201477.1178.0577.0277.872,697,153
7/21/201476.9977.2976.5577.043,152,176
7/18/201476.3277.5276.2477.473,247,717
7/17/201476.6277.0176.0976.112,420,024
7/16/201477.6977.8576.9077.032,796,317
7/15/201477.2177.6576.9277.413,502,489
7/14/201477.1377.5477.1077.292,272,668
7/11/201476.5577.0376.3076.902,269,019
7/10/201476.2476.9376.0476.612,911,653
7/9/201476.8576.9676.2576.843,127,305
7/8/201476.5876.6676.1876.533,318,116
7/7/201476.6176.9976.4876.672,439,661
7/3/201476.4276.9376.3176.832,040,838
7/2/201475.9976.7375.7576.252,759,209
7/1/201475.8976.3375.4276.043,361,277
6/30/201475.7476.1475.2175.373,982,750
6/27/201475.4575.7875.1975.727,274,076
6/26/201475.4776.0675.1175.544,008,430
6/25/201475.5675.7975.0775.464,240,495
6/24/201475.7176.2474.6475.485,865,342
6/23/201476.7776.7876.0076.323,573,178
6/20/201477.7377.8876.7276.796,127,223
6/19/201477.4777.7477.3277.454,535,096
6/18/201476.8777.3976.1277.363,481,618
6/17/201476.0976.4875.9176.202,780,296
6/16/201475.7576.3675.5876.143,992,766
6/13/201476.2776.3475.3775.863,107,234
6/12/201477.1477.2575.8275.983,777,907
6/11/201477.7478.0077.2777.323,125,467
6/10/201478.4378.4677.8078.022,704,761
6/9/201478.8278.8578.3778.552,890,036
6/6/201478.8479.4378.6678.922,978,683
6/5/201477.8978.8677.6778.623,309,837
6/4/201477.7978.2377.3778.162,891,889
6/3/201478.2578.4877.6877.712,946,204
6/2/201478.3678.6078.0678.302,151,050
5/30/201477.8078.4977.6878.325,286,039
5/29/201477.5177.8677.0777.663,321,409
5/28/201477.2377.7577.2077.253,744,710
5/27/201477.3077.3477.0077.172,747,297
5/23/201477.3377.4176.9977.122,500,018
5/22/201476.6477.3776.5377.213,546,400
5/21/201476.3176.8076.1076.703,370,140
5/20/201476.2776.5375.8175.932,931,699
5/19/201476.2776.6976.0476.274,314,508
5/16/201475.5676.6875.4776.575,378,486
5/15/201475.9776.0074.7475.563,799,932
5/14/201476.1676.4875.9076.002,814,043
5/13/201476.8077.0076.4276.553,476,749
5/12/201476.5077.1376.4276.824,334,090
5/9/201475.7876.4475.4176.284,212,485
5/8/201475.7376.2375.3775.866,199,366
5/7/201474.8176.0074.3875.905,480,169
5/6/201474.9074.9974.3174.444,329,778
5/5/201473.7575.7073.3474.986,211,368
5/2/201472.8673.9472.4373.866,912,062
5/1/201472.4473.2872.4473.097,019,823
4/30/201473.1273.1872.4572.728,736,475
4/29/201473.6774.0673.4373.475,027,090
4/28/201473.7174.5773.2573.617,684,359
4/25/201473.0073.6372.9773.244,397,088
Trading Center