$103.95 +0.26 (%) CVS Health Corp - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVS historical data

Date Open High Low Close Volume
5/22/2015103.90104.42103.37103.953,671,388
5/21/2015101.27104.93101.10103.697,691,620
5/20/2015102.32102.32101.24101.273,800,367
5/19/2015102.65102.88101.95102.322,970,100
5/18/2015101.78102.81101.70102.442,599,728
5/15/2015102.06102.14101.39102.073,788,836
5/14/2015100.40102.00100.32101.964,289,657
5/13/2015100.46100.7499.4799.813,913,247
5/12/2015100.02100.7699.77100.244,019,514
5/11/2015100.51101.31100.34100.493,129,022
5/8/201599.85101.1099.85100.664,350,716
5/7/201598.9799.5498.5099.363,822,905
5/6/201598.8299.1598.2398.873,648,449
5/5/2015100.11100.2798.1998.744,556,464
5/4/2015100.57101.32100.01100.163,318,815
5/1/2015100.93101.1897.87100.466,699,072
4/30/2015100.42101.0599.0199.297,990,142
4/29/2015101.67101.95100.19100.676,140,424
4/28/2015101.20102.11100.74101.974,087,661
4/27/2015102.00102.53101.19101.225,425,505
4/24/2015100.94101.85100.76101.585,418,802
4/23/2015100.90101.23100.28100.884,120,790
4/22/2015101.40101.67100.29101.235,562,686
4/21/2015101.50101.92101.12101.415,004,434
4/20/2015100.81101.46100.52101.284,559,234
4/17/2015100.59100.7299.25100.396,579,172
4/16/2015101.78101.92101.02101.174,077,734
4/15/2015102.25102.51101.57101.734,363,587
4/14/2015102.23102.76101.38102.114,729,393
4/13/2015102.47103.16102.00102.146,436,914
4/10/2015102.56102.80102.02102.543,607,104
4/9/2015103.04103.29101.84102.375,609,523
4/8/2015103.25103.88102.75102.933,307,112
4/7/2015103.39104.45103.10103.132,923,167
4/6/2015102.10103.95102.03103.433,211,043
4/2/2015101.73103.27101.72102.713,041,484
4/1/2015102.66102.73101.30102.264,593,349
3/31/2015103.82104.30103.14103.213,779,375
3/30/2015102.39104.10101.96103.833,978,623
3/27/2015101.97102.95101.91102.504,541,601
3/26/2015102.46102.89101.78101.994,265,335
3/25/2015104.92104.93102.71102.734,073,566
3/24/2015104.63105.46104.37104.493,532,748
3/23/2015104.05105.35103.95104.564,167,773
3/20/2015104.00104.69103.49103.869,136,414
3/19/2015103.58103.73103.12103.343,383,463
3/18/2015102.77103.85101.76103.496,695,333
3/17/2015103.95104.04103.02103.024,614,621
3/16/2015103.66104.52103.51104.394,873,916
3/13/2015103.11103.92102.74103.264,855,400
3/12/2015101.98103.17101.87102.963,731,893
3/11/2015101.93102.15101.51101.563,319,946
3/10/2015101.59102.34101.50101.533,951,269
3/9/2015102.09102.76101.79102.504,217,182
3/6/2015102.43102.69101.55101.904,639,796
3/5/2015103.50103.55102.68103.363,619,059
3/4/2015103.06103.45102.77103.083,079,494
3/3/2015104.17104.38102.96103.454,044,884
3/2/2015104.10104.84104.01104.193,189,254
2/27/2015103.75104.52103.61103.873,808,864
2/26/2015103.50104.48103.47104.173,497,576
2/25/2015103.17104.09103.04103.443,655,938
2/24/2015103.49103.55102.72103.363,424,341
2/23/2015102.75103.66102.50103.263,619,638
2/20/2015102.36102.72101.87102.704,313,395
2/19/2015104.07104.26102.45102.623,578,420
2/18/2015103.35104.17103.02104.103,860,171
2/17/2015102.22103.56101.79103.555,328,499
2/13/2015102.85103.13102.23102.634,125,558
2/12/2015103.02103.15101.56103.005,279,707
2/11/2015101.55103.29101.55102.596,922,387
2/10/2015101.24101.8898.36101.689,777,600
2/9/2015100.61100.7799.0599.565,458,560
2/6/2015100.98101.45100.17100.614,616,058
2/5/2015100.55100.9699.85100.763,464,336
2/4/2015100.02101.1499.74100.465,714,047
2/3/201599.57100.1798.85100.134,297,336
2/2/201598.3499.2297.0699.114,416,094
1/30/201599.1899.8698.0498.166,161,393
1/29/201599.45100.1799.21100.114,901,182
1/28/2015101.27101.5999.4699.604,844,127
1/27/2015100.06101.3199.81100.823,916,854
1/26/2015100.33101.07100.07101.012,858,893
1/23/2015100.44101.34100.01100.624,598,784
1/22/201599.93100.6799.45100.285,184,300
1/21/201598.8999.5198.2199.505,089,024
1/20/201599.0999.4197.3998.374,612,256
1/16/201596.8198.8996.7298.744,748,903
1/15/201597.7298.0597.0197.173,787,475
1/14/201597.0097.4996.3297.334,704,714
1/13/201598.1399.0896.5597.244,069,621
1/12/201597.4898.1297.0397.205,104,291
1/9/201597.6998.3396.9297.924,457,852
1/8/201596.8798.0096.8497.976,530,856
1/7/201594.9195.9894.6295.935,792,708
1/6/201594.6395.3093.6894.235,538,674
1/5/201594.5994.8993.8794.165,888,782
1/2/201596.5296.8794.3895.105,124,774
12/31/201497.7897.8796.2096.313,406,143
12/30/201497.1597.9497.0697.532,640,008
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center