$112.47 -0.47 (%) CVS Health Corp - NYSE

Jul. 31, 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
3/10/2015101.59102.34101.50101.533,951,269
3/9/2015102.09102.76101.79102.504,217,182
3/6/2015102.43102.69101.55101.904,639,796
3/5/2015103.50103.55102.68103.363,619,059
3/4/2015103.06103.45102.77103.083,079,494
3/3/2015104.17104.38102.96103.454,044,884
3/2/2015104.10104.84104.01104.193,189,254
2/27/2015103.75104.52103.61103.873,808,864
2/26/2015103.50104.48103.47104.173,497,576
2/25/2015103.17104.09103.04103.443,655,938
2/24/2015103.49103.55102.72103.363,424,341
2/23/2015102.75103.66102.50103.263,619,638
2/20/2015102.36102.72101.87102.704,313,395
2/19/2015104.07104.26102.45102.623,578,420
2/18/2015103.35104.17103.02104.103,860,171
2/17/2015102.22103.56101.79103.555,328,499
2/13/2015102.85103.13102.23102.634,125,558
2/12/2015103.02103.15101.56103.005,279,707
2/11/2015101.55103.29101.55102.596,922,387
2/10/2015101.24101.8898.36101.689,777,600
2/9/2015100.61100.7799.0599.565,458,560
2/6/2015100.98101.45100.17100.614,616,058
2/5/2015100.55100.9699.85100.763,464,336
2/4/2015100.02101.1499.74100.465,714,047
2/3/201599.57100.1798.85100.134,297,336
2/2/201598.3499.2297.0699.114,416,094
1/30/201599.1899.8698.0498.166,161,393
1/29/201599.45100.1799.21100.114,901,182
1/28/2015101.27101.5999.4699.604,844,127
1/27/2015100.06101.3199.81100.823,916,854
1/26/2015100.33101.07100.07101.012,858,893
1/23/2015100.44101.34100.01100.624,598,784
1/22/201599.93100.6799.45100.285,184,300
1/21/201598.8999.5198.2199.505,089,024
1/20/201599.0999.4197.3998.374,612,256
1/16/201596.8198.8996.7298.744,748,903
1/15/201597.7298.0597.0197.173,787,475
1/14/201597.0097.4996.3297.334,704,714
1/13/201598.1399.0896.5597.244,069,621
1/12/201597.4898.1297.0397.205,104,291
1/9/201597.6998.3396.9297.924,457,852
1/8/201596.8798.0096.8497.976,530,856
1/7/201594.9195.9894.6295.935,792,708
1/6/201594.6395.3093.6894.235,538,674
1/5/201594.5994.8993.8794.165,888,782
1/2/201596.5296.8794.3895.105,124,774
12/31/201497.7897.8796.2096.313,406,143
12/30/201497.1597.9497.0697.532,640,008
12/29/201497.8298.4997.2197.553,144,129
12/26/201498.6098.6297.9298.252,279,345
12/24/201497.9098.4897.7397.892,590,411
12/23/201497.6598.1496.8797.874,417,862
12/22/201495.8197.1195.7697.114,196,515
12/19/201496.3296.7395.3595.709,799,886
12/18/201495.0795.5394.1495.525,929,409
12/17/201492.8294.7592.7094.176,912,454
12/16/201491.2294.6191.0392.3110,159,048
12/15/201490.9691.5389.3189.876,395,654
12/12/201490.4791.8589.9289.944,313,661
12/11/201490.2991.7590.2090.934,067,950
12/10/201491.1491.3390.0790.114,559,369
12/9/201489.9691.2789.7991.253,367,076
12/8/201490.4191.2290.3290.762,779,099
12/5/201490.0090.7389.6490.703,074,745
12/4/201489.5289.9789.0489.844,144,483
12/3/201489.8990.2588.9589.144,430,984
12/2/201490.1190.4789.9090.093,671,431
12/1/201491.4291.4289.9890.163,788,454
11/28/201491.2192.0091.1491.361,966,219
11/26/201490.6590.9290.2290.892,112,359
11/25/201491.0891.0890.1390.293,907,846
11/24/201489.7991.1189.6790.874,193,818
11/21/201489.6289.9789.2389.334,319,393
11/20/201489.4289.7188.9489.253,513,149
11/19/201490.0690.3789.3489.594,060,510
11/18/201490.0490.4589.7390.123,938,990
11/17/201489.1390.1389.1390.124,021,434
11/14/201490.1090.2589.0389.135,289,492
11/13/201489.4690.1489.4090.133,489,035
11/12/201489.6189.8089.0289.293,000,756
11/11/201489.3390.1889.3189.763,330,292
11/10/201488.1189.2187.9289.193,489,260
11/7/201488.1788.4187.7488.383,651,230
11/6/201487.6088.4887.3588.433,994,892
11/5/201486.3387.8885.6887.505,460,724
11/4/201484.8586.2183.6185.476,300,013
11/3/201486.0386.6885.9186.125,218,083
10/31/201486.6887.1685.7285.816,211,080
10/30/201484.8585.9584.7885.553,102,657
10/29/201485.0785.7484.5885.193,379,126
10/28/201485.2085.2684.7085.203,387,280
10/27/201484.2985.2284.2184.843,602,494
10/24/201483.6884.3583.4284.292,709,226
10/23/201483.9284.4583.4383.603,969,490
10/22/201483.0883.7982.8483.255,206,199
10/21/201481.7683.1081.5182.925,166,212
10/20/201480.0681.9779.8581.765,721,383
10/17/201479.8780.1778.9779.965,569,196
10/16/201477.7079.6577.4078.817,354,280
10/15/201479.6979.9877.5178.999,026,347
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!