$81.76 +1.80 (%) CVS Health Corp - NYSE

Oct. 20, 2014 | 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
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
11/19/201365.5465.7565.1665.224,042,214
11/18/201365.6065.6965.2465.444,686,732
11/15/201365.1165.7065.0465.623,824,778
11/14/201364.4365.4564.2865.274,630,924
11/13/201364.4464.4963.6864.384,085,024
11/12/201363.7464.0463.5563.964,383,144
11/11/201363.8764.1663.7463.932,994,133
11/8/201363.5463.9063.2963.786,221,215
11/7/201363.8464.0063.2963.546,029,886
11/6/201363.7863.9763.5063.876,828,264
11/5/201363.4864.4462.6163.2210,426,350
11/4/201362.7162.8461.9361.986,776,766
11/1/201362.4262.9062.4262.595,112,330
10/31/201362.2062.6461.8762.265,161,409
10/30/201362.5562.6661.9062.224,012,876
10/29/201361.8762.6561.8562.555,547,628
10/28/201361.6862.4261.4561.746,443,092
10/25/201361.9962.1261.0861.415,450,193
10/24/201361.4362.2261.2962.075,591,403
10/23/201361.0861.7860.9261.466,285,117
10/22/201360.5862.9160.3861.3810,257,749
10/21/201360.8661.2160.2960.384,524,043
10/18/201360.4161.2360.2161.018,490,066
10/17/201358.5460.0757.8560.005,550,401
10/16/201359.4359.4358.9559.167,629,778
10/15/201359.5559.6058.9559.065,212,112
10/14/201359.1559.7959.0059.693,496,541
10/11/201358.7159.6058.7059.574,879,111
10/10/201358.5658.9158.2858.726,285,596
10/9/201357.1158.2956.9558.049,597,604
10/8/201357.0257.9957.0157.058,410,328
10/7/201356.3557.1256.3456.734,334,079
10/4/201356.5257.0856.3256.885,045,355
10/3/201357.1957.2856.4456.647,581,879
10/2/201357.1657.2056.6057.106,636,937
10/1/201356.7657.9356.7657.547,226,733
9/30/201357.4757.6556.6856.757,556,748
9/27/201358.0858.0857.6657.803,481,251
9/26/201357.9058.6957.8758.174,845,927
9/25/201357.9658.6257.6457.785,034,357
9/24/201358.2558.3557.8557.925,337,721
9/23/201358.3558.4057.8158.206,487,721
9/20/201359.6959.7258.2958.539,899,136
9/19/201360.5860.6159.6759.807,511,672
9/18/201360.9661.3359.5360.5610,955,469
9/17/201360.9461.0860.7061.014,813,430
9/16/201360.3961.1760.3960.955,426,295
9/13/201359.6160.0359.5459.903,500,006
9/12/201359.7260.0059.4759.514,700,249
9/11/201359.2459.8259.2459.604,281,270
9/10/201359.1159.4058.8659.224,715,880
9/9/201358.7358.8858.3458.774,851,616
9/6/201358.5959.0357.9558.634,880,422
9/5/201358.1858.8758.0258.464,080,904
9/4/201358.5258.8158.2458.623,856,755
9/3/201358.4458.6958.1958.524,350,551
8/30/201357.9758.2957.6258.054,560,879
8/29/201357.1158.3657.0757.824,047,268
8/28/201357.5858.0257.2157.286,159,756
8/27/201357.7758.0757.5457.695,495,808
8/26/201357.9558.7957.9558.244,204,663
8/23/201358.5258.5657.9757.976,781,795
8/22/201358.3058.6658.2058.384,125,573
8/21/201359.0759.0758.0658.094,937,346
8/20/201358.5459.6958.4659.284,622,334
8/19/201358.3658.8458.3058.453,735,583
8/16/201358.4558.9958.3558.575,440,552
8/15/201359.1059.2058.4658.654,339,142
8/14/201360.2660.2659.6059.624,391,656
8/13/201359.9960.4859.7460.324,392,103
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center