$89.55 -0.63 (%) CVS Health Corp - New York Stock Exchange, Inc.

Sep. 29, 2016 | 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
5/6/2016104.63105.50104.35104.854,262,876
5/5/2016103.90105.61103.77105.155,279,504
5/4/2016102.93104.42102.93103.904,617,044
5/3/2016101.82104.44100.52103.926,346,258
5/2/2016100.50101.93100.26101.455,486,259
4/29/2016101.00101.3499.87100.504,570,096
4/28/2016101.99102.41101.00101.214,081,972
4/27/2016102.98103.42101.91102.703,150,430
4/26/2016101.95102.89101.66102.852,832,910
4/25/2016101.00101.99100.78101.952,322,774
4/22/2016101.33101.62100.40101.442,652,421
4/21/2016102.51102.87101.03101.224,018,355
4/20/2016103.19103.25102.35102.513,007,102
4/19/2016102.52103.60102.51103.462,916,220
4/18/2016102.20103.23101.97102.503,177,972
4/15/2016100.95102.38100.59102.243,273,923
4/14/2016101.42101.62100.86101.113,384,877
4/13/2016101.60101.94100.98101.133,395,994
4/12/2016101.22101.45100.41101.232,794,391
4/11/2016101.67101.75100.73100.773,434,681
4/8/2016101.74101.97101.15101.472,924,789
4/7/2016103.14103.24100.44100.944,957,194
4/6/2016103.14103.91102.74103.393,752,958
4/5/2016104.03104.21102.95103.184,367,604
4/4/2016103.89104.56103.68104.483,991,809
4/1/2016103.36105.00102.91104.826,269,205
3/31/2016104.00104.40103.60103.733,955,997
3/30/2016102.99104.40102.75104.054,488,191
3/29/2016101.74102.84101.01102.473,801,101
3/28/2016101.32102.23101.14101.843,580,661
3/24/2016100.69101.47100.00101.433,035,776
3/23/2016101.67102.10100.55100.744,228,216
3/22/2016101.17102.72100.95101.944,052,860
3/21/2016101.16102.44101.15101.743,572,846
3/18/2016101.26102.67100.96101.587,216,213
3/17/2016101.08101.49100.04101.114,516,842
3/16/2016101.18101.35100.30100.983,846,748
3/15/2016100.23101.59100.15101.183,129,751
3/14/2016100.33101.2499.83101.023,054,420
3/11/2016100.00100.4799.60100.363,585,310
3/10/2016100.82100.9098.6199.344,876,612
3/9/201699.42100.6099.11100.525,153,545
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
Trading Center