$98.25 +0.36 (%) CVS Health Corp - NYSE

Dec. 26, 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
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
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center