$98.16 -1.95 (%) CVS Health Corp - NYSE

Jan. 30, 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
4/15/201473.5973.9172.3873.445,297,903
4/14/201473.1773.5272.7773.375,049,318
4/11/201472.5573.2272.3772.585,611,825
4/10/201474.4975.4172.9372.936,124,284
4/9/201473.2374.4873.1774.455,787,207
4/8/201473.7673.9973.0773.188,632,574
4/7/201474.8074.8073.8273.835,449,267
4/4/201475.5676.0074.5974.695,134,026
4/3/201474.7575.3474.6675.244,342,402
4/2/201473.9075.1173.8574.775,194,710
4/1/201474.5675.0974.1274.295,298,549
3/31/201474.8175.2374.5674.864,355,067
3/28/201474.3074.5073.8574.265,220,187
3/27/201474.6975.1574.0174.135,315,661
3/26/201475.7876.3675.1275.307,771,877
3/25/201474.7275.0574.4674.955,217,082
3/24/201474.5174.6773.7374.358,511,573
3/21/201474.5674.9573.8574.9514,440,167
3/20/201473.3674.1273.2673.993,550,534
3/19/201473.8074.2473.0673.514,331,607
3/18/201474.4274.4573.4273.695,064,008
3/17/201472.8074.4172.8074.366,306,223
3/14/201472.3073.5172.3072.755,486,049
3/13/201473.0873.2872.3672.505,119,398
3/12/201472.3772.8872.0572.884,015,685
3/11/201473.6773.7072.5072.704,723,886
3/10/201473.4273.7073.1373.574,068,244
3/7/201473.4973.7873.1373.483,726,563
3/6/201473.8973.8972.9873.223,713,978
3/5/201473.1573.5873.0373.184,611,531
3/4/201473.2773.3972.8873.105,745,068
3/3/201472.5973.1072.2672.595,767,458
2/28/201472.2573.6272.1473.147,556,260
2/27/201472.1372.3071.6972.164,999,668
2/26/201472.1872.6372.0072.205,260,177
2/25/201471.4872.2071.3772.164,868,221
2/24/201471.4772.1271.3571.374,916,378
2/21/201471.1871.6671.1371.204,908,501
2/20/201470.2171.3870.0771.315,608,166
2/19/201470.1670.7269.9270.105,646,479
2/18/201470.4870.5570.0470.326,868,554
2/14/201469.3570.1969.1269.905,135,126
2/13/201468.2069.5768.0969.486,027,884
2/12/201468.6569.1068.3968.545,947,805
2/11/201469.7169.7168.2168.7713,624,530
2/10/201466.4267.0066.3666.948,586,264
2/7/201466.0166.9865.9666.446,376,449
2/6/201465.4766.1465.3166.115,931,233
2/5/201465.0666.0064.9565.4410,094,274
2/4/201466.4566.7765.7166.116,137,827
2/3/201467.5267.6765.6865.797,016,448
1/31/201466.7968.0766.0767.727,388,560
1/30/201467.7968.2467.3367.655,060,595
1/29/201468.0068.0667.1667.358,339,324
1/28/201467.6668.7867.6668.525,159,129
1/27/201467.6667.9567.0767.537,289,129
1/24/201468.3768.4367.6367.635,750,073
1/23/201468.7168.7868.1068.475,634,737
1/22/201468.6569.6668.6069.176,294,500
1/21/201468.6168.6268.0668.326,548,806
1/17/201468.2168.2667.8267.974,551,892
1/16/201468.1968.2867.7668.135,865,401
1/15/201468.6369.0067.8868.295,853,220
1/14/201468.6268.8468.1468.495,840,502
1/13/201469.3369.6868.4368.553,638,314
1/10/201469.8170.0068.8369.516,863,350
1/9/201470.4570.5969.3369.924,961,060
1/8/201469.7869.9369.1569.775,067,650
1/7/201469.5369.7569.2269.674,524,202
1/6/201470.7570.8369.3069.316,353,418
1/3/201470.5570.7870.2670.553,885,814
1/2/201471.1671.3770.1870.404,489,516
12/31/201371.8071.9871.3071.572,301,615
12/30/201371.3971.8571.3971.582,513,578
12/27/201371.3571.9971.3171.562,440,431
12/26/201371.0071.4070.9971.282,371,540
12/24/201370.5671.2970.5670.981,698,193
12/23/201370.5070.7470.1270.523,850,518
12/20/201369.9470.8769.7770.0614,986,502
12/19/201369.6470.4169.3870.145,950,057
12/18/201367.1269.6967.1269.6910,323,041
12/17/201367.8567.9166.7766.815,949,816
12/16/201367.6868.3667.4467.794,879,775
12/13/201367.7267.9067.0067.313,883,296
12/12/201368.3068.3067.4867.574,907,400
12/11/201368.0868.7367.9368.147,210,290
12/10/201366.6068.6066.2367.999,884,478
12/9/201366.8867.0966.2166.735,026,144
12/6/201366.3266.9766.2766.754,028,596
12/5/201366.0666.5365.7765.874,088,526
12/4/201366.4866.6665.4566.125,261,514
12/3/201366.0866.9566.0666.754,513,435
12/2/201367.1067.5066.2466.654,813,026
11/29/201367.0967.6466.9066.963,940,081
11/27/201366.3866.9666.2266.764,943,558
11/26/201366.6667.2066.0666.095,558,569
11/25/201366.7166.9966.5666.783,546,612
11/22/201365.9866.7165.9866.684,491,412
11/21/201365.4366.1865.4066.094,072,072
11/20/201365.3465.7465.1565.423,642,280
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center