$95.52 0.00 (%) CVS Health Corp - NYSE

Dec. 18, 2014 | 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
12/18/201495.0795.5394.1495.525,929,409
12/17/201492.8294.7592.7094.176,912,454
12/16/201491.2294.6191.0392.3110,159,048
12/15/201490.9691.5389.3189.876,395,654
12/12/201490.4791.8589.9289.944,313,661
12/11/201490.2991.7590.2090.934,067,950
12/10/201491.1491.3390.0790.114,559,369
12/9/201489.9691.2789.7991.253,367,076
12/8/201490.4191.2290.3290.762,779,099
12/5/201490.0090.7389.6490.703,074,745
12/4/201489.5289.9789.0489.844,144,483
12/3/201489.8990.2588.9589.144,430,984
12/2/201490.1190.4789.9090.093,671,431
12/1/201491.4291.4289.9890.163,788,454
11/28/201491.2192.0091.1491.361,966,219
11/26/201490.6590.9290.2290.892,112,359
11/25/201491.0891.0890.1390.293,907,846
11/24/201489.7991.1189.6790.874,193,818
11/21/201489.6289.9789.2389.334,319,393
11/20/201489.4289.7188.9489.253,513,149
11/19/201490.0690.3789.3489.594,060,510
11/18/201490.0490.4589.7390.123,938,990
11/17/201489.1390.1389.1390.124,021,434
11/14/201490.1090.2589.0389.135,289,492
11/13/201489.4690.1489.4090.133,489,035
11/12/201489.6189.8089.0289.293,000,756
11/11/201489.3390.1889.3189.763,330,292
11/10/201488.1189.2187.9289.193,489,260
11/7/201488.1788.4187.7488.383,651,230
11/6/201487.6088.4887.3588.433,994,892
11/5/201486.3387.8885.6887.505,460,724
11/4/201484.8586.2183.6185.476,300,013
11/3/201486.0386.6885.9186.125,218,083
10/31/201486.6887.1685.7285.816,211,080
10/30/201484.8585.9584.7885.553,102,657
10/29/201485.0785.7484.5885.193,379,126
10/28/201485.2085.2684.7085.203,387,280
10/27/201484.2985.2284.2184.843,602,494
10/24/201483.6884.3583.4284.292,709,226
10/23/201483.9284.4583.4383.603,969,490
10/22/201483.0883.7982.8483.255,206,199
10/21/201481.7683.1081.5182.925,166,212
10/20/201480.0681.9779.8581.765,721,383
10/17/201479.8780.1778.9779.965,569,196
10/16/201477.7079.6577.4078.817,354,280
10/15/201479.6979.9877.5178.999,026,347
10/14/201480.6681.2880.3980.687,812,877
10/13/201482.5282.5280.0280.127,517,189
10/10/201482.1983.4581.6882.487,263,083
10/9/201482.5383.2081.9281.955,075,729
10/8/201481.2982.5681.0582.524,846,539
10/7/201481.0282.0080.8481.034,676,394
10/6/201481.5681.9281.0881.343,370,461
10/3/201480.4381.4080.1081.335,630,652
10/2/201479.2380.2679.0280.066,297,041
10/1/201479.4579.8379.0579.146,973,180
9/30/201480.0080.3179.4579.594,049,114
9/29/201479.7480.2079.2780.033,026,870
9/26/201479.6280.4479.6180.293,917,509
9/25/201480.5880.7979.7179.843,899,080
9/24/201480.3580.8980.1480.824,268,687
9/23/201480.5680.7579.8279.993,684,020
9/22/201481.2381.2880.4780.603,534,229
9/19/201481.6781.7581.0381.375,876,104
9/18/201481.9482.1381.0581.184,831,012
9/17/201481.9082.4981.7582.243,570,108
9/16/201481.1682.5781.1582.223,832,109
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center