$104.18 -1.02 (%) CVS Health Corp - NYSE

Aug. 28, 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
8/28/2015105.39105.47103.38104.185,082,692
8/27/2015104.43105.54103.05105.206,216,224
8/26/2015103.38103.54100.84102.878,957,763
8/25/2015104.14104.4199.93100.008,518,186
8/24/201596.29104.2181.37100.2113,610,428
8/21/2015104.99105.23101.05102.218,199,194
8/20/2015106.40107.55106.02106.024,754,807
8/19/2015108.07108.25106.60106.764,685,769
8/18/2015108.34108.85107.90108.463,032,893
8/17/2015107.07108.82106.99108.743,405,459
8/14/2015107.77108.11107.32107.672,087,258
8/13/2015108.78108.87107.33107.673,565,195
8/12/2015107.59108.50106.76108.323,978,831
8/11/2015108.07109.18107.43108.082,905,330
8/10/2015108.66109.35108.28108.623,335,688
8/7/2015108.12108.28107.14107.744,547,953
8/6/2015111.41111.75108.09108.126,783,299
8/5/2015110.50111.56110.27111.204,307,477
8/4/2015110.74111.30106.56109.969,542,381
8/3/2015113.17113.58112.05112.824,774,554
7/31/2015113.35113.50112.45112.474,730,099
7/30/2015112.69113.15112.25112.943,920,691
7/29/2015111.67113.65111.65113.454,685,481
7/28/2015110.32111.91110.06111.644,085,472
7/27/2015109.69110.04108.76109.773,979,277
7/24/2015110.50111.27109.90110.493,255,586
7/23/2015111.25111.64109.99110.192,957,610
7/22/2015110.11111.07110.01110.983,130,324
7/21/2015110.70110.94109.57110.062,561,374
7/20/2015110.14111.15109.64110.982,579,264
7/17/2015110.54110.54109.49110.143,004,439
7/16/2015110.43110.70110.04110.542,937,328
7/15/2015109.53110.26109.21109.904,287,033
7/14/2015109.20109.96108.80109.823,756,790
7/13/2015108.50109.16107.82109.163,720,144
7/10/2015106.85107.75106.64107.444,486,579
7/9/2015106.01106.39105.59105.705,564,488
7/8/2015105.37105.93104.18104.194,825,864
7/7/2015105.10106.43104.07106.384,782,297
7/6/2015103.88105.77103.63104.814,041,061
7/2/2015105.83106.22105.36105.552,509,665
7/1/2015105.75105.88104.86105.713,909,496
6/30/2015105.44105.70104.73104.884,251,253
6/29/2015104.98105.82104.76104.814,671,938
6/26/2015105.36105.88104.82105.8415,550,066
6/25/2015105.51106.11104.37105.015,300,408
6/24/2015106.20106.88104.98105.334,655,144
6/23/2015106.44106.68105.81106.473,787,299
6/22/2015105.93106.50105.72106.143,515,729
6/19/2015105.47106.08104.78105.475,664,438
6/18/2015104.07106.00104.04105.064,827,064
6/17/2015103.62104.16103.19103.823,101,870
6/16/2015102.61103.28102.28103.174,010,139
6/15/2015102.87103.35101.86102.585,501,454
6/12/2015102.26102.82101.68102.222,930,893
6/11/2015102.52103.37102.36102.633,361,286
6/10/2015100.50102.38100.40102.133,909,160
6/9/201599.41100.4599.1499.983,299,720
6/8/201599.8299.9999.1799.413,161,420
6/5/2015100.62100.7699.8199.953,536,375
6/4/2015101.20101.96100.28100.873,896,103
6/3/2015102.40102.60101.79101.912,780,349
6/2/2015102.05102.25101.20101.833,002,367
6/1/2015102.90103.06102.09102.513,292,016
5/29/2015103.15103.21101.82102.384,961,458
5/28/2015103.52103.72102.40103.192,599,861
5/27/2015103.11103.86103.04103.483,537,807
5/26/2015103.97104.32102.53102.853,692,511
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!