$100.39 -0.78 (%) CVS Health Corp - NYSE

Apr. 17, 2015 | 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
7/1/201475.8976.3375.4276.043,361,277
6/30/201475.7476.1475.2175.373,982,750
6/27/201475.4575.7875.1975.727,274,076
6/26/201475.4776.0675.1175.544,008,430
6/25/201475.5675.7975.0775.464,240,495
6/24/201475.7176.2474.6475.485,865,342
6/23/201476.7776.7876.0076.323,573,178
6/20/201477.7377.8876.7276.796,127,223
6/19/201477.4777.7477.3277.454,535,096
6/18/201476.8777.3976.1277.363,481,618
6/17/201476.0976.4875.9176.202,780,296
6/16/201475.7576.3675.5876.143,992,766
6/13/201476.2776.3475.3775.863,107,234
6/12/201477.1477.2575.8275.983,777,907
6/11/201477.7478.0077.2777.323,125,467
6/10/201478.4378.4677.8078.022,704,761
6/9/201478.8278.8578.3778.552,890,036
6/6/201478.8479.4378.6678.922,978,683
6/5/201477.8978.8677.6778.623,309,837
6/4/201477.7978.2377.3778.162,891,889
6/3/201478.2578.4877.6877.712,946,204
6/2/201478.3678.6078.0678.302,151,050
5/30/201477.8078.4977.6878.325,286,039
5/29/201477.5177.8677.0777.663,321,409
5/28/201477.2377.7577.2077.253,744,710
5/27/201477.3077.3477.0077.172,747,297
5/23/201477.3377.4176.9977.122,500,018
5/22/201476.6477.3776.5377.213,546,400
5/21/201476.3176.8076.1076.703,370,140
5/20/201476.2776.5375.8175.932,931,699
5/19/201476.2776.6976.0476.274,314,508
5/16/201475.5676.6875.4776.575,378,486
5/15/201475.9776.0074.7475.563,799,932
5/14/201476.1676.4875.9076.002,814,043
5/13/201476.8077.0076.4276.553,476,749
5/12/201476.5077.1376.4276.824,334,090
5/9/201475.7876.4475.4176.284,212,485
5/8/201475.7376.2375.3775.866,199,366
5/7/201474.8176.0074.3875.905,480,169
5/6/201474.9074.9974.3174.444,329,778
5/5/201473.7575.7073.3474.986,211,368
5/2/201472.8673.9472.4373.866,912,062
5/1/201472.4473.2872.4473.097,019,823
4/30/201473.1273.1872.4572.728,736,475
4/29/201473.6774.0673.4373.475,027,090
4/28/201473.7174.5773.2573.617,684,359
4/25/201473.0073.6372.9773.244,397,088
4/24/201473.2773.6472.9773.075,217,896
4/23/201473.2473.6372.9773.093,499,285
4/22/201473.8473.8673.2273.245,001,684
4/21/201473.6374.0473.5173.675,247,371
4/17/201473.3574.1073.3273.745,442,040
4/16/201474.0774.2473.5173.914,659,969
4/15/201473.5973.9172.3873.445,297,903
4/14/201473.1773.5272.7773.375,049,318
4/11/201472.5573.2272.3772.585,611,825
4/10/201474.4975.4172.9372.936,124,284
4/9/201473.2374.4873.1774.455,787,207
4/8/201473.7673.9973.0773.188,632,574
4/7/201474.8074.8073.8273.835,449,267
4/4/201475.5676.0074.5974.695,134,026
4/3/201474.7575.3474.6675.244,342,402
4/2/201473.9075.1173.8574.775,194,710
4/1/201474.5675.0974.1274.295,298,549
3/31/201474.8175.2374.5674.864,355,067
3/28/201474.3074.5073.8574.265,220,187
3/27/201474.6975.1574.0174.135,315,661
3/26/201475.7876.3675.1275.307,771,877
3/25/201474.7275.0574.4674.955,217,082
3/24/201474.5174.6773.7374.358,511,573
3/21/201474.5674.9573.8574.9514,440,167
3/20/201473.3674.1273.2673.993,550,534
3/19/201473.8074.2473.0673.514,331,607
3/18/201474.4274.4573.4273.695,064,008
3/17/201472.8074.4172.8074.366,306,223
3/14/201472.3073.5172.3072.755,486,049
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center