$93.26 -0.52 (%) CVS Health Corp - New York Stock Exchange, Inc.

Aug. 26, 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
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
10/13/2015102.82103.78101.80102.054,123,700
10/12/2015102.20103.52102.02103.073,443,263
10/9/2015102.01102.52101.52102.004,410,312
10/8/2015101.01102.50100.50102.175,139,959
10/7/2015100.57101.3799.98101.014,366,550
10/6/2015102.10102.1599.6499.824,985,501
10/5/201599.86102.2599.76101.976,942,401
10/2/201595.5899.0095.5298.965,548,977
10/1/201596.4997.1095.0396.916,385,242
9/30/201596.3396.8995.5896.485,904,354
9/29/201596.3597.3294.5495.126,944,195
9/28/201598.3098.4596.0296.355,896,995
9/25/201599.7999.8698.2398.614,938,401
9/24/201599.50100.4998.6099.174,894,797
9/23/2015100.13100.8899.46100.634,033,606
9/22/201599.69100.2599.17100.033,546,711
9/21/201599.77101.0999.50100.913,889,061
9/18/201599.71100.9298.8299.038,916,778
9/17/2015101.58102.63100.37101.344,437,482
9/16/2015101.57101.99100.75101.543,471,633
9/15/2015100.80102.09100.11101.603,545,904
9/14/2015101.54101.69100.02100.163,614,116
9/11/2015100.57101.54100.21101.523,380,984
9/10/201599.98101.7099.58100.804,151,027
9/9/2015103.14103.59100.01100.233,886,699
9/8/2015101.97102.19100.67102.144,641,759
9/4/2015100.24100.8699.63100.124,361,739
9/3/2015101.81102.83101.19101.593,963,310
9/2/2015101.48102.0699.86101.115,809,523
9/1/2015100.64101.3999.80100.276,787,368
8/31/2015104.33104.35102.04102.405,010,159
8/28/2015105.39105.47103.38104.185,082,692
8/27/2015104.43105.54103.05105.206,216,224
8/26/2015103.38103.54100.84102.878,957,763
8/25/2015104.14104.4199.93100.008,518,186
8/24/201596.29104.2181.37100.2113,610,428
8/21/2015104.99105.23101.05102.218,199,194
8/20/2015106.40107.55106.02106.024,754,807
8/19/2015108.07108.25106.60106.764,685,769
8/18/2015108.34108.85107.90108.463,032,893
8/17/2015107.07108.82106.99108.743,405,459
8/14/2015107.77108.11107.32107.672,087,258
8/13/2015108.78108.87107.33107.673,565,195
8/12/2015107.59108.50106.76108.323,978,831
8/11/2015108.07109.18107.43108.082,905,330
8/10/2015108.66109.35108.28108.623,335,688
8/7/2015108.12108.28107.14107.744,547,953
8/6/2015111.41111.75108.09108.126,783,299
8/5/2015110.50111.56110.27111.204,307,477
8/4/2015110.74111.30106.56109.969,542,381
8/3/2015113.17113.58112.05112.824,774,554
7/31/2015113.35113.50112.45112.474,730,099
7/30/2015112.69113.15112.25112.943,920,691
7/29/2015111.67113.65111.65113.454,685,481
7/28/2015110.32111.91110.06111.644,085,472
7/27/2015109.69110.04108.76109.773,979,277
7/24/2015110.50111.27109.90110.493,255,586
7/23/2015111.25111.64109.99110.192,957,610
7/22/2015110.11111.07110.01110.983,130,324
7/21/2015110.70110.94109.57110.062,561,374
7/20/2015110.14111.15109.64110.982,579,264
7/17/2015110.54110.54109.49110.143,004,439
7/16/2015110.43110.70110.04110.542,937,328
7/15/2015109.53110.26109.21109.904,287,033
7/14/2015109.20109.96108.80109.823,756,790
7/13/2015108.50109.16107.82109.163,720,144
7/10/2015106.85107.75106.64107.444,486,579
7/9/2015106.01106.39105.59105.705,564,488
7/8/2015105.37105.93104.18104.194,825,864
7/7/2015105.10106.43104.07106.384,782,297
7/6/2015103.88105.77103.63104.814,041,061
7/2/2015105.83106.22105.36105.552,509,665
7/1/2015105.75105.88104.86105.713,909,496
6/30/2015105.44105.70104.73104.884,251,253
6/29/2015104.98105.82104.76104.814,671,938
6/26/2015105.36105.88104.82105.8415,550,066
6/25/2015105.51106.11104.37105.015,300,408
6/24/2015106.20106.88104.98105.334,655,144
6/23/2015106.44106.68105.81106.473,787,299
6/22/2015105.93106.50105.72106.143,515,729
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center