$111.58 +1.81 (%) CVS Health Corp - NYSE

Jul. 28, 2015 | 12:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVS historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 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!