$80.13 +2.02 (%) CVS Health Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVS historical data

Date Open High Low Close Volume
12/9/201678.8880.5478.7480.136,730,134
12/8/201680.5380.5677.3978.1116,110,175
12/7/201679.2480.6178.4980.5310,532,906
12/6/201678.6079.7878.2679.429,800,737
12/5/201677.5778.2876.8877.999,173,870
12/2/201677.1378.3176.3577.6211,911,301
12/1/201676.6277.1376.2976.767,316,319
11/30/201676.1977.3775.9276.8912,781,802
11/29/201675.8976.0775.0075.888,649,575
11/28/201673.7375.0073.6674.788,625,052
11/25/201674.0174.2973.5574.063,529,190
11/23/201673.3874.0372.8673.676,597,804
11/22/201672.9374.1072.8373.5912,425,189
11/21/201673.6074.4873.3874.208,025,633
11/18/201674.0374.5673.6774.047,498,481
11/17/201674.3574.7374.1274.278,305,410
11/16/201675.1175.4074.5074.567,551,080
11/15/201675.6575.7574.2775.0410,465,199
11/14/201674.4576.5474.4576.0010,521,868
11/11/201677.1077.2074.7175.099,565,784
11/10/201677.0377.7076.5677.2812,664,508
11/9/201674.2377.1274.2076.5620,300,134
11/8/201669.7074.9969.3073.5350,234,379
11/7/201683.3783.8482.6783.398,457,008
11/4/201681.7682.8781.5982.318,227,429
11/3/201684.3484.8981.2581.5712,603,905
11/2/201683.5784.2482.8483.956,132,059
11/1/201684.3484.6983.2283.456,212,443
10/31/201683.3884.5283.1084.107,425,600
10/28/201685.3585.4982.5583.3617,206,730
10/27/201687.7287.9386.9187.193,570,561
10/26/201687.4887.6587.0187.573,313,468
10/25/201687.8088.2187.2987.413,803,722
10/24/201687.6488.5887.6488.004,541,879
10/21/201686.9487.5786.8987.414,599,539
10/20/201686.3387.4986.2587.307,583,493
10/19/201687.4087.5186.1586.406,502,788
10/18/201687.3187.5186.5887.194,988,710
10/17/201688.7188.8486.6486.667,381,666
10/14/201688.3188.9287.9688.806,705,822
10/13/201687.2188.3887.0888.006,308,438
10/12/201686.6287.9186.4987.477,002,540
10/11/201686.5586.8085.4186.405,889,559
10/10/201686.8587.0886.4186.835,342,674
10/7/201686.5686.7486.1786.404,346,345
10/6/201686.5687.1286.2786.495,267,005
10/5/201686.1986.5385.8986.207,949,261
10/4/201687.1987.4186.0286.226,820,022
10/3/201688.7988.8886.9687.097,525,619
9/30/201689.4889.9188.4688.999,151,656
9/29/201690.0290.5489.5089.555,211,399
9/28/201690.3190.5689.7490.184,468,256
9/27/201690.1790.8390.0690.564,196,097
9/26/201690.0890.3889.4989.924,722,056
9/23/201690.2590.8590.2090.603,865,273
9/22/201690.7090.8190.0190.578,280,004
9/21/201690.0890.4089.2090.265,774,670
9/20/201689.5090.2989.5089.995,465,065
9/19/201690.1390.2389.0089.177,479,953
9/16/201690.0090.3589.3790.126,406,845
9/15/201689.1490.2288.1090.157,487,204
9/14/201690.7591.1389.3389.447,939,359
9/13/201691.5891.8290.7290.934,082,114
9/12/201691.4092.2691.0492.045,235,372
9/9/201692.7492.7991.5291.526,153,429
9/8/201693.5693.8692.2893.117,380,811
9/7/201693.1893.8192.8693.613,350,385
9/6/201693.9794.0892.9093.363,745,162
9/2/201693.8394.2093.5293.843,133,577
9/1/201693.5693.7593.0793.373,274,393
8/31/201692.8693.5392.3193.405,226,274
8/30/201693.0193.2292.2592.794,971,947
8/29/201693.4293.5592.4493.086,093,463
8/26/201694.0194.3092.7393.266,370,357
8/25/201696.9296.9793.4093.789,393,798
8/24/201697.0598.0996.9697.173,585,553
8/23/201698.2798.4497.1097.273,004,431
8/22/201696.9998.1196.3198.004,351,836
8/19/201697.0197.1196.3797.002,939,121
8/18/201697.5297.6496.8497.183,191,998
8/17/201697.4097.7297.1697.553,107,154
8/16/201697.0897.8596.9897.563,328,264
8/15/201697.4097.6797.1397.582,397,182
8/12/201697.3297.4596.8997.432,362,711
8/11/201697.3897.6796.8097.003,870,861
8/10/201697.5197.9596.9597.113,784,064
8/9/201697.4697.8096.9597.452,465,308
8/8/201697.3797.6296.8597.183,603,400
8/5/201697.3897.9196.9297.373,797,663
8/4/201697.2697.9396.2796.974,125,962
8/3/201697.7097.9996.9697.436,236,882
8/2/201695.7598.6695.6298.0612,545,916
8/1/201692.5894.0592.2793.496,605,028
7/29/201693.4593.5592.3692.726,120,631
7/28/201692.6793.7292.1693.393,857,265
7/27/201693.8894.0092.7092.734,633,881
7/26/201694.2094.4593.3993.854,901,187
7/25/201695.7596.2293.7394.047,405,196
7/22/201697.0897.1496.2096.552,955,734
7/21/201697.0097.1296.5596.953,056,521
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center