$88.54 -1.01 (%) CVS Health Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVS historical data

Date Open High Low Close Volume
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
7/20/201697.2697.3796.6597.003,485,961
7/19/201696.4596.9296.3196.903,101,088
7/18/201697.4497.6996.7696.873,571,222
7/15/201697.9597.9596.9197.093,346,208
7/14/201698.2198.2497.2797.464,816,118
7/13/201696.7497.6996.5397.634,276,744
7/12/201696.8397.0095.9096.463,974,276
7/11/201696.6997.2196.5096.843,567,261
7/8/201696.3496.8295.5996.743,722,617
7/7/201696.2996.4395.2195.504,199,056
7/6/201694.8596.1494.7296.065,637,513
7/5/201694.4995.5394.4294.984,269,009
7/1/201695.8896.0494.7295.003,783,931
6/30/201694.8095.7494.3695.744,936,904
6/29/201694.2894.6594.0194.414,695,887
6/28/201694.1794.4092.8193.704,485,952
6/27/201693.2693.6092.7093.246,977,996
6/24/201692.1194.5291.7593.548,652,687
6/23/201694.4494.4993.4494.023,862,683
6/22/201693.5094.0593.2393.734,545,289
6/21/201693.4793.9592.8493.216,653,097
6/20/201694.9195.1093.1893.239,126,867
6/17/201695.6595.6894.4794.849,142,716
6/16/201695.4095.8094.5795.537,285,636
6/15/201696.3997.0895.9596.024,722,404
6/14/201695.7196.7195.4396.394,556,208
6/13/201696.5096.8395.6095.786,098,739
6/10/201696.2697.6996.0696.676,877,315
6/9/201698.0098.6796.7596.996,108,655
6/8/201696.6598.4196.6298.315,693,472
6/7/201696.5997.5296.3396.625,434,926
6/6/201696.5296.7095.9996.314,308,532
6/3/201696.2696.5395.9096.243,868,183
6/2/201696.5196.7996.1696.404,993,120
6/1/201696.4696.7195.8196.585,137,928
5/31/201697.0097.1896.2096.456,779,001
5/27/201697.1297.2796.7096.944,442,108
5/26/201697.4798.0096.6696.956,705,454
5/25/201697.6198.2397.3597.557,121,759
5/24/201698.5998.8497.1397.389,327,821
5/23/201699.5899.7197.9498.076,219,687
5/20/2016101.36101.3699.0899.4610,525,511
5/19/2016101.58102.11100.51100.953,617,742
5/18/2016101.32102.4099.65101.525,640,767
5/17/2016104.22104.54101.73102.114,999,296
5/16/2016103.67104.76103.27104.552,822,445
5/13/2016104.38104.85103.47103.673,413,616
5/12/2016104.40105.45104.22104.853,816,660
5/11/2016105.88105.88104.14104.164,116,295
5/10/2016106.00106.35105.59106.103,135,114
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center