$109.77 -0.72 (%) CVS Health Corp - NYSE

Jul. 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
10/18/201031.2531.3530.9831.257,403,751
10/15/201031.4731.5631.1531.318,180,194
10/14/201031.6631.7430.9531.257,955,669
10/13/201030.9931.9730.8731.6414,314,373
10/12/201030.9431.1030.7730.958,352,536
10/11/201031.2131.3131.0231.056,981,890
10/8/201031.0931.4430.6131.2522,308,203
10/7/201032.4332.5031.8731.988,987,363
10/6/201032.0532.4131.9632.417,862,002
10/5/201031.6832.4831.6032.0610,511,664
10/4/201031.6432.1131.3431.436,108,008
10/1/201031.6732.0231.5331.788,487,431
9/30/201031.3331.7531.2431.478,564,383
9/29/201031.2631.6031.2631.298,364,855
9/28/201031.2631.7030.9231.4512,927,468
9/27/201031.1231.1330.5930.616,643,171
9/24/201030.3531.1830.1431.0110,439,802
9/23/201029.8330.3529.7829.908,045,286
9/22/201030.0130.2729.8630.094,860,630
9/21/201030.0330.4029.9230.048,570,011
9/20/201029.9530.4029.7530.307,644,532
9/17/201029.5429.9329.4829.838,890,006
9/16/201029.4329.5729.2729.485,885,137
9/15/201029.1429.4629.1029.435,587,222
9/14/201028.9829.4728.9829.276,243,043
9/13/201029.1929.3529.0929.235,365,072
9/10/201028.8529.1528.7729.025,509,734
9/9/201028.7028.8528.6028.756,355,830
9/8/201028.2128.6328.1128.496,077,902
9/7/201028.5528.7328.1528.186,056,908
9/3/201028.5229.0228.5128.686,003,578
9/2/201028.0528.3827.9628.315,537,845
9/1/201026.8627.9926.8627.9812,342,881
8/31/201027.2427.3526.8426.9810,352,900
8/30/201027.4827.8827.4027.425,786,100
8/27/201027.8527.9227.1327.5113,479,700
8/26/201028.3128.3127.7527.766,165,800
8/25/201027.7128.1827.7028.037,720,700
8/24/201028.0828.2827.8727.9310,502,400
8/23/201028.1828.6528.0428.4711,243,200
8/20/201028.5328.5727.9527.9913,410,400
8/19/201028.9929.0528.5028.5210,499,600
8/18/201028.7929.2128.6029.057,779,300
8/17/201028.8029.1528.7128.886,426,900
8/16/201028.5828.8028.4028.705,276,600
8/13/201028.8929.0128.6528.708,719,800
8/12/201028.4429.2028.3028.9412,059,500
8/11/201029.3229.4228.5328.6210,788,100
8/10/201029.8729.9729.4529.685,559,300
8/9/201030.0930.0929.7730.006,424,200
8/6/201029.8630.0129.4029.849,971,900
8/5/201030.3030.4830.0630.1212,995,100
8/4/201030.8331.1030.5630.569,054,400
8/3/201030.9131.2530.7730.867,515,400
8/2/201031.0231.2330.8531.127,944,000
7/30/201030.6330.8930.3630.6910,968,800
7/29/201031.3231.9430.6030.9015,088,600
7/28/201029.5032.0929.5031.5428,020,800
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 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!