$103.92 +2.47 (%) CVS Health Corp - New York Stock Exchange, Inc.

May. 3, 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
2/24/2015103.49103.55102.72103.363,424,341
2/23/2015102.75103.66102.50103.263,619,638
2/20/2015102.36102.72101.87102.704,313,395
2/19/2015104.07104.26102.45102.623,578,420
2/18/2015103.35104.17103.02104.103,860,171
2/17/2015102.22103.56101.79103.555,328,499
2/13/2015102.85103.13102.23102.634,125,558
2/12/2015103.02103.15101.56103.005,279,707
2/11/2015101.55103.29101.55102.596,922,387
2/10/2015101.24101.8898.36101.689,777,600
2/9/2015100.61100.7799.0599.565,458,560
2/6/2015100.98101.45100.17100.614,616,058
2/5/2015100.55100.9699.85100.763,464,336
2/4/2015100.02101.1499.74100.465,714,047
2/3/201599.57100.1798.85100.134,297,336
2/2/201598.3499.2297.0699.114,416,094
1/30/201599.1899.8698.0498.166,161,393
1/29/201599.45100.1799.21100.114,901,182
1/28/2015101.27101.5999.4699.604,844,127
1/27/2015100.06101.3199.81100.823,916,854
1/26/2015100.33101.07100.07101.012,858,893
1/23/2015100.44101.34100.01100.624,598,784
1/22/201599.93100.6799.45100.285,184,300
1/21/201598.8999.5198.2199.505,089,024
1/20/201599.0999.4197.3998.374,612,256
1/16/201596.8198.8996.7298.744,748,903
1/15/201597.7298.0597.0197.173,787,475
1/14/201597.0097.4996.3297.334,704,714
1/13/201598.1399.0896.5597.244,069,621
1/12/201597.4898.1297.0397.205,104,291
1/9/201597.6998.3396.9297.924,457,852
1/8/201596.8798.0096.8497.976,530,856
1/7/201594.9195.9894.6295.935,792,708
1/6/201594.6395.3093.6894.235,538,674
1/5/201594.5994.8993.8794.165,888,782
1/2/201596.5296.8794.3895.105,124,774
12/31/201497.7897.8796.2096.313,406,143
12/30/201497.1597.9497.0697.532,640,008
12/29/201497.8298.4997.2197.553,144,129
12/26/201498.6098.6297.9298.252,279,345
12/24/201497.9098.4897.7397.892,590,411
12/23/201497.6598.1496.8797.874,417,862
12/22/201495.8197.1195.7697.114,196,515
12/19/201496.3296.7395.3595.709,799,886
12/18/201495.0795.5394.1495.525,929,409
12/17/201492.8294.7592.7094.176,912,454
12/16/201491.2294.6191.0392.3110,159,048
12/15/201490.9691.5389.3189.876,395,654
12/12/201490.4791.8589.9289.944,313,661
12/11/201490.2991.7590.2090.934,067,950
12/10/201491.1491.3390.0790.114,559,369
12/9/201489.9691.2789.7991.253,367,076
12/8/201490.4191.2290.3290.762,779,099
12/5/201490.0090.7389.6490.703,074,745
12/4/201489.5289.9789.0489.844,144,483
12/3/201489.8990.2588.9589.144,430,984
12/2/201490.1190.4789.9090.093,671,431
12/1/201491.4291.4289.9890.163,788,454
11/28/201491.2192.0091.1491.361,966,219
11/26/201490.6590.9290.2290.892,112,359
11/25/201491.0891.0890.1390.293,907,846
11/24/201489.7991.1189.6790.874,193,818
11/21/201489.6289.9789.2389.334,319,393
11/20/201489.4289.7188.9489.253,513,149
11/19/201490.0690.3789.3489.594,060,510
11/18/201490.0490.4589.7390.123,938,990
11/17/201489.1390.1389.1390.124,021,434
11/14/201490.1090.2589.0389.135,289,492
11/13/201489.4690.1489.4090.133,489,035
11/12/201489.6189.8089.0289.293,000,756
11/11/201489.3390.1889.3189.763,330,292
11/10/201488.1189.2187.9289.193,489,260
11/7/201488.1788.4187.7488.383,651,230
11/6/201487.6088.4887.3588.433,994,892
11/5/201486.3387.8885.6887.505,460,724
11/4/201484.8586.2183.6185.476,300,013
11/3/201486.0386.6885.9186.125,218,083
10/31/201486.6887.1685.7285.816,211,080
10/30/201484.8585.9584.7885.553,102,657
10/29/201485.0785.7484.5885.193,379,126
10/28/201485.2085.2684.7085.203,387,280
10/27/201484.2985.2284.2184.843,602,494
10/24/201483.6884.3583.4284.292,709,226
10/23/201483.9284.4583.4383.603,969,490
10/22/201483.0883.7982.8483.255,206,199
10/21/201481.7683.1081.5182.925,166,212
10/20/201480.0681.9779.8581.765,721,383
10/17/201479.8780.1778.9779.965,569,196
10/16/201477.7079.6577.4078.817,354,280
10/15/201479.6979.9877.5178.999,026,347
10/14/201480.6681.2880.3980.687,812,877
10/13/201482.5282.5280.0280.127,517,189
10/10/201482.1983.4581.6882.487,263,083
10/9/201482.5383.2081.9281.955,075,729
10/8/201481.2982.5681.0582.524,846,539
10/7/201481.0282.0080.8481.034,676,394
10/6/201481.5681.9281.0881.343,370,461
10/3/201480.4381.4080.1081.335,630,652
10/2/201479.2380.2679.0280.066,297,041
10/1/201479.4579.8379.0579.146,973,180
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center