$103.87 -0.30 (%) CVS Health Corp - NYSE

Feb. 27, 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
5/21/201033.2334.3133.1934.3014,841,400
5/20/201034.2234.4533.7433.8613,992,900
5/19/201035.0535.0734.5934.9511,833,400
5/18/201036.0736.0735.0335.2013,183,300
5/17/201035.8835.9935.2635.876,777,000
5/14/201036.2636.4535.5535.7810,421,500
5/13/201036.2836.8335.8536.509,356,600
5/12/201035.8236.3835.6736.326,629,800
5/11/201035.9336.4135.6535.758,790,900
5/10/201035.9236.2435.6936.179,066,900
5/7/201035.1835.5033.9334.8615,834,100
5/6/201036.0136.3033.5435.2414,909,600
5/5/201036.3336.8935.9036.069,577,700
5/4/201036.5937.3936.2736.4810,297,500
5/3/201036.9937.4336.6737.089,473,100
4/30/201037.1437.8236.8636.9212,805,900
4/29/201037.3137.6237.2137.268,477,100
4/28/201036.3937.4736.3537.1115,612,300
4/27/201036.7137.0136.2036.2611,385,100
4/26/201036.9237.1236.7636.8710,710,800
4/23/201036.8037.1036.5237.018,979,500
4/22/201036.8937.0836.6036.837,911,200
4/21/201037.2437.4036.5936.909,747,600
4/20/201037.0537.4337.0537.207,342,800
4/19/201036.9837.2136.7037.037,793,900
4/16/201037.2837.7237.1237.1413,512,100
4/15/201037.1737.6937.0337.3710,477,700
4/14/201037.0637.3236.8937.269,404,100
4/13/201036.8537.2536.5937.188,166,000
4/12/201036.9237.2036.8536.989,311,700
4/9/201036.3537.2636.3537.2311,278,600
4/8/201035.6136.7235.5736.4713,671,900
4/7/201035.8335.8535.5435.668,613,600
4/6/201035.8836.0135.7135.857,201,100
4/5/201036.2636.3035.8636.019,694,500
4/1/201036.1236.5136.0636.2314,386,900
3/31/201036.9136.9736.4836.567,802,000
3/30/201037.0737.3236.8937.038,150,700
3/29/201036.8137.1436.5137.0713,183,200
3/26/201036.4937.0036.4936.7914,978,300
3/25/201035.7136.5535.6836.4215,191,100
3/24/201035.9136.1035.4235.5110,334,400
3/23/201035.4036.0035.2235.9211,595,100
3/22/201034.4835.2834.3335.1913,114,200
3/19/201035.1635.2634.2334.5516,437,900
3/18/201035.3135.3134.9435.097,255,800
3/17/201034.9835.4034.8235.217,652,600
3/16/201034.7335.1034.6134.937,861,100
3/15/201034.5734.8734.3434.735,649,900
3/12/201034.7434.8234.4434.636,330,000
3/11/201034.8234.9034.4334.668,628,400
3/10/201034.6535.0134.5434.856,590,300
3/9/201034.7735.0034.5634.686,657,500
3/8/201035.0935.1634.7734.834,710,500
3/5/201034.9235.1634.7335.036,873,600
3/4/201034.8335.0934.6034.8710,790,700
3/3/201034.5334.9834.4734.748,414,100
3/2/201034.4734.7534.3634.669,878,100
3/1/201033.8734.4833.7934.4111,956,200
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center