$92.80 -0.31 (%) CVS Health Corp - NYSE

Feb. 11, 2016 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVS historical data

Date Open High Low Close Volume
2/10/201691.2094.3591.0693.117,471,485
2/9/201687.0291.9686.5090.5111,876,924
2/8/201692.2292.3889.2489.659,664,842
2/5/201694.5594.7992.5693.106,353,450
2/4/201695.0595.5593.9194.634,686,768
2/3/201695.5796.0393.8695.375,070,211
2/2/201696.1596.4194.7394.944,437,768
2/1/201695.8997.8995.5697.323,915,243
1/29/201694.2196.5993.2196.596,245,303
1/28/201695.2795.2793.0893.494,074,678
1/27/201694.1395.3193.4894.343,905,577
1/26/201694.1394.5193.4294.044,528,963
1/25/201695.5695.8093.9994.075,734,859
1/22/201695.8096.0994.3895.644,376,862
1/21/201694.5595.3193.5194.484,845,831
1/20/201693.3695.0092.3594.127,107,659
1/19/201694.8795.5694.3495.066,258,553
1/15/201693.5195.1192.9593.907,556,604
1/14/201694.1196.3494.1195.514,986,774
1/13/201695.8496.6393.9594.116,270,911
1/12/201695.6496.1994.6995.695,333,723
1/11/201693.8395.3093.5994.926,243,938
1/8/201694.5996.0093.2893.565,634,387
1/7/201694.5095.6993.9294.186,309,721
1/6/201695.5396.4695.0795.565,901,433
1/5/201696.3997.1595.9096.745,414,773
1/4/201696.1796.5795.3796.465,910,967
12/31/201598.6298.7297.7597.773,442,390
12/30/201599.3699.6098.7198.742,500,709
12/29/201598.9099.5298.5199.362,819,635
12/28/201598.4198.9898.1398.422,710,845
12/24/201598.4599.2698.3198.861,792,989
12/23/201598.6199.0998.0798.513,796,534
12/22/201596.8398.5696.3298.276,232,575
12/21/201595.2796.3395.0595.953,689,753
12/18/201594.1095.5093.5394.869,128,501
12/17/201597.2297.3894.7194.716,977,605
12/16/201594.1597.8193.4697.5610,374,021
12/15/201594.9795.4592.4992.598,631,928
12/14/201593.4294.2392.3794.115,827,589
12/11/201594.7494.4292.5493.246,095,915
12/10/201594.9195.5594.4294.743,513,461
12/9/201594.9896.4594.1194.985,400,099
12/8/201595.8696.4094.9195.664,644,975
12/7/201595.8096.4995.4996.345,330,373
12/4/201593.2895.6693.1995.465,170,792
12/3/201594.6295.1992.6492.856,014,007
12/2/201594.9595.5594.4094.505,505,482
12/1/201594.6795.5794.1395.456,695,570
11/30/201594.5695.9694.0094.095,722,129
11/27/201594.1995.0594.0194.632,687,998
11/25/201592.5294.4592.4893.905,013,949
11/24/201591.1992.5890.8392.254,474,362
11/23/201591.9492.1190.1091.565,967,980
11/20/201593.1293.1991.7991.936,924,994
11/19/201595.2095.3992.1392.496,398,974
11/18/201593.8595.3693.8195.194,932,002
11/17/201593.7594.9593.2293.794,706,133
11/16/201591.8793.6491.8293.625,355,623
11/13/201592.5592.8791.4791.817,508,620
11/12/201594.2194.6092.7693.128,111,535
11/11/201598.0098.1194.6494.857,996,741
11/10/201597.9198.2997.5897.844,400,126
11/9/201598.2798.3596.9997.994,013,645
11/6/201599.1699.5998.2898.704,166,698
11/5/201599.80100.3498.8999.544,104,993
11/4/2015100.42101.0898.3699.577,584,946
11/3/201599.65100.3699.2299.894,303,460
11/2/201599.45100.3898.20100.387,290,537
10/30/2015103.80100.2496.4098.7823,729,860
10/29/2015104.32104.74103.56103.806,799,120
10/28/2015105.12105.49102.52103.816,465,827
10/27/2015103.22106.00103.05105.296,893,724
10/26/2015103.99104.34103.03103.474,986,447
10/23/2015104.97104.97102.58103.955,838,820
10/22/2015104.02104.52103.29104.296,172,227
10/21/2015103.97104.57102.89103.293,683,057
10/20/2015103.33104.40103.16103.604,620,189
10/19/2015102.88103.59102.50103.513,129,903
10/16/2015103.00103.82102.29103.383,844,203
10/15/2015100.99102.49100.25102.413,729,449
10/14/2015102.20102.72100.02100.454,186,039
10/13/2015102.82103.78101.80102.054,123,700
10/12/2015102.20103.52102.02103.073,443,263
10/9/2015102.01102.52101.52102.004,410,312
10/8/2015101.01102.50100.50102.175,139,959
10/7/2015100.57101.3799.98101.014,366,550
10/6/2015102.10102.1599.6499.824,985,501
10/5/201599.86102.2599.76101.976,942,401
10/2/201595.5899.0095.5298.965,548,977
10/1/201596.4997.1095.0396.916,385,242
9/30/201596.3396.8995.5896.485,904,354
9/29/201596.3597.3294.5495.126,944,195
9/28/201598.3098.4596.0296.355,896,995
9/25/201599.7999.8698.2398.614,938,401
9/24/201599.50100.4998.6099.174,894,797
9/23/2015100.13100.8899.46100.634,033,606
9/22/201599.69100.2599.17100.033,546,711
9/21/201599.77101.0999.50100.913,889,061
9/18/201599.71100.9298.8299.038,916,778
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center