$92.72 -0.67 (%) CVS Health Corp - New York Stock Exchange, Inc.

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVS historical data

Date Open High Low Close Volume
3/8/201698.0099.7598.0099.044,354,973
3/7/201698.5499.1798.1298.424,531,078
3/4/201699.3699.7598.6699.283,709,532
3/3/201698.4099.4898.1099.383,655,987
3/2/201698.1998.8997.8998.633,372,071
3/1/201698.1698.4497.5898.303,483,386
2/29/201697.3398.3497.1497.174,840,808
2/26/201698.5898.7896.3997.666,130,265
2/25/201697.3698.4397.1098.404,619,738
2/24/201696.2997.1094.9396.886,380,854
2/23/201697.3797.5095.8996.754,486,912
2/22/201698.0498.7997.0097.464,200,403
2/19/201696.4097.6696.0697.594,349,729
2/18/201697.5097.7396.3896.894,093,305
2/17/201697.4098.2596.9797.695,626,648
2/16/201696.9497.6396.3496.945,943,316
2/12/201694.6795.9794.0395.864,701,680
2/11/201691.8394.3991.4893.878,835,593
2/10/201691.2094.3591.0693.117,471,485
2/9/201687.0291.9686.5090.5111,876,924
2/8/201692.2292.3889.2489.659,664,842
2/5/201694.5594.7992.5693.106,353,450
2/4/201695.0595.5593.9194.634,686,768
2/3/201695.5796.0393.8695.375,070,211
2/2/201696.1596.4194.7394.944,437,768
2/1/201695.8997.8995.5697.323,915,243
1/29/201694.2196.5993.2196.596,245,303
1/28/201695.2795.2793.0893.494,074,678
1/27/201694.1395.3193.4894.343,905,577
1/26/201694.1394.5193.4294.044,528,963
1/25/201695.5695.8093.9994.075,734,859
1/22/201695.8096.0994.3895.644,376,862
1/21/201694.5595.3193.5194.484,845,831
1/20/201693.3695.0092.3594.127,107,659
1/19/201694.8795.5694.3495.066,258,553
1/15/201693.5195.1192.9593.907,556,604
1/14/201694.1196.3494.1195.514,986,774
1/13/201695.8496.6393.9594.116,270,911
1/12/201695.6496.1994.6995.695,333,723
1/11/201693.8395.3093.5994.926,243,938
1/8/201694.5996.0093.2893.565,634,387
1/7/201694.5095.6993.9294.186,309,721
1/6/201695.5396.4695.0795.565,901,433
1/5/201696.3997.1595.9096.745,414,773
1/4/201696.1796.5795.3796.465,910,967
12/31/201598.6298.7297.7597.773,442,390
12/30/201599.3699.6098.7198.742,500,709
12/29/201598.9099.5298.5199.362,819,635
12/28/201598.4198.9898.1398.422,710,845
12/24/201598.4599.2698.3198.861,792,989
12/23/201598.6199.0998.0798.513,796,534
12/22/201596.8398.5696.3298.276,232,575
12/21/201595.2796.3395.0595.953,689,753
12/18/201594.1095.5093.5394.869,128,501
12/17/201597.2297.3894.7194.716,977,605
12/16/201594.1597.8193.4697.5610,374,021
12/15/201594.9795.4592.4992.598,631,928
12/14/201593.4294.2392.3794.115,827,589
12/11/201594.7494.4292.5493.246,095,915
12/10/201594.9195.5594.4294.743,513,461
12/9/201594.9896.4594.1194.985,400,099
12/8/201595.8696.4094.9195.664,644,975
12/7/201595.8096.4995.4996.345,330,373
12/4/201593.2895.6693.1995.465,170,792
12/3/201594.6295.1992.6492.856,014,007
12/2/201594.9595.5594.4094.505,505,482
12/1/201594.6795.5794.1395.456,695,570
11/30/201594.5695.9694.0094.095,722,129
11/27/201594.1995.0594.0194.632,687,998
11/25/201592.5294.4592.4893.905,013,949
11/24/201591.1992.5890.8392.254,474,362
11/23/201591.9492.1190.1091.565,967,980
11/20/201593.1293.1991.7991.936,924,994
11/19/201595.2095.3992.1392.496,398,974
11/18/201593.8595.3693.8195.194,932,002
11/17/201593.7594.9593.2293.794,706,133
11/16/201591.8793.6491.8293.625,355,623
11/13/201592.5592.8791.4791.817,508,620
11/12/201594.2194.6092.7693.128,111,535
11/11/201598.0098.1194.6494.857,996,741
11/10/201597.9198.2997.5897.844,400,126
11/9/201598.2798.3596.9997.994,013,645
11/6/201599.1699.5998.2898.704,166,698
11/5/201599.80100.3498.8999.544,104,993
11/4/2015100.42101.0898.3699.577,584,946
11/3/201599.65100.3699.2299.894,303,460
11/2/201599.45100.3898.20100.387,290,537
10/30/2015103.80100.2496.4098.7823,729,860
10/29/2015104.32104.74103.56103.806,799,120
10/28/2015105.12105.49102.52103.816,465,827
10/27/2015103.22106.00103.05105.296,893,724
10/26/2015103.99104.34103.03103.474,986,447
10/23/2015104.97104.97102.58103.955,838,820
10/22/2015104.02104.52103.29104.296,172,227
10/21/2015103.97104.57102.89103.293,683,057
10/20/2015103.33104.40103.16103.604,620,189
10/19/2015102.88103.59102.50103.513,129,903
10/16/2015103.00103.82102.29103.383,844,203
10/15/2015100.99102.49100.25102.413,729,449
10/14/2015102.20102.72100.02100.454,186,039
Trading Center