$103.95 +0.26 (%) CVS Health Corp - NYSE

May. 22, 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
8/16/201028.5828.8028.4028.705,276,600
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
7/27/201031.0631.1930.5430.608,072,400
7/26/201031.0231.2430.5831.006,062,400
7/23/201029.9431.1229.8830.9312,284,600
7/22/201030.2430.8029.2029.9217,824,100
7/21/201030.6630.6629.8529.968,986,000
7/20/201029.8530.5429.7830.497,234,900
7/19/201030.0930.3129.9030.168,211,600
7/16/201030.6230.7729.9630.0410,504,400
7/15/201030.6530.8430.2230.787,820,100
7/14/201030.5230.7830.2330.676,297,600
7/13/201030.1130.6830.1130.5510,360,100
7/12/201029.7530.0429.6829.977,756,700
7/9/201029.4829.8729.2529.808,522,500
7/8/201029.3629.5228.9629.4311,449,900
7/7/201028.7929.1428.3029.1317,177,400
7/6/201029.3029.5728.3128.5515,014,400
7/2/201029.2629.5428.8629.087,185,700
7/1/201029.1929.3028.4729.2316,779,600
6/30/201029.9430.2529.2229.3214,231,100
6/29/201030.5730.6529.6229.8217,859,400
6/28/201030.6731.0830.5130.898,500,700
6/25/201030.7730.8730.5430.6015,624,200
6/24/201031.2131.2830.5130.7913,355,500
6/23/201031.4031.6431.1831.4313,838,300
6/22/201031.4031.8431.3531.4011,925,800
6/21/201032.9133.0431.6931.7812,220,700
6/18/201033.4533.5032.4232.4324,300,200
6/17/201031.9832.0831.5731.849,714,600
6/16/201032.0632.2631.8231.8815,897,800
6/15/201031.8932.2531.8532.2114,741,700
6/14/201032.3932.7531.8331.8715,508,300
6/11/201031.7032.1231.3932.0816,014,900
6/10/201030.8631.9830.8331.9023,755,200
6/9/201031.2631.4530.3030.6724,818,600
6/8/201030.9631.3530.7231.1624,171,600
6/7/201030.9432.0429.6231.0450,088,600
6/4/201034.4534.5733.6433.7911,875,400
6/3/201035.1635.3134.5135.067,212,800
6/2/201034.4935.2134.4635.2011,578,600
6/1/201034.4034.9334.0034.3412,294,200
5/28/201034.5734.9834.1434.6319,128,300
5/27/201034.0834.6133.9634.5911,948,200
5/26/201034.1934.3733.6533.7715,421,600
5/25/201033.1234.1133.0634.0716,578,300
5/24/201034.1334.3433.8833.959,217,800
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center