CVS Health Corp $82.22

up +0.98


16/9/2014 04:01 PM  |  NYSE : CVS  
Industries : Health Services / Specialized Health Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVS historical data

Date Open High Low Close Volume
2/12/201351.2651.3151.1351.174,304,149
2/11/201351.2551.4051.1751.243,992,289
2/8/201351.1251.3951.0351.203,656,318
2/7/201351.3251.3250.9751.198,372,115
2/6/201352.0952.2050.9751.247,330,225
2/5/201351.3551.7851.1951.726,793,155
2/4/201351.4251.5850.9251.005,143,266
2/1/201351.6351.7751.5351.585,696,137
1/31/201351.5751.6951.1951.205,866,311
1/30/201351.3051.8451.2551.653,961,384
1/29/201351.2751.6251.1351.346,527,375
1/28/201351.2151.6450.9051.347,026,654
1/25/201352.3252.4251.5651.868,786,146
1/24/201352.6052.7352.0452.066,314,630
1/23/201351.9252.6351.9252.614,571,575
1/22/201351.8452.3951.6552.116,231,241
1/18/201352.3352.3551.8952.115,654,468
1/17/201351.8652.4251.6852.176,379,215
1/16/201351.6151.9551.5751.764,190,079
1/15/201351.6351.8051.4351.795,473,157
1/14/201351.4151.9451.1651.895,222,265
1/11/201350.9351.3950.9351.307,214,755
1/10/201350.4551.2450.4551.236,909,566
1/9/201350.0150.2850.0050.285,895,185
1/8/201349.9450.1649.6849.854,709,653
1/7/201349.6350.0449.4450.035,178,142
1/4/201349.8550.1049.6649.995,617,901
1/3/201349.5549.8049.4349.786,082,440
1/2/201349.0249.6949.0049.688,925,453
12/31/201247.7648.4547.6548.355,069,543
12/28/201248.1248.4247.9047.923,420,034
12/27/201248.3248.4947.9648.403,984,094
12/26/201248.6348.8848.2248.302,948,921
12/24/201248.4848.7348.3748.631,516,258
12/21/201248.7649.1248.1648.6711,026,771
12/20/201248.8949.2148.8149.135,907,881
12/19/201249.2649.3548.7448.755,632,077
12/18/201249.0049.3148.8149.207,721,634
12/17/201249.3249.4148.8949.049,511,999
12/14/201249.0049.7248.8549.2412,002,934
12/13/201249.3049.8048.1748.5016,342,963
12/12/201247.6747.8147.3547.546,023,838
12/11/201247.3647.8147.3647.556,821,905
12/10/201246.8447.5546.8447.245,332,855
12/7/201246.7446.9046.5946.844,214,478
12/6/201246.2846.7646.1646.715,960,699
12/5/201246.0346.3545.8146.185,174,409
12/4/201246.3146.3845.9045.945,833,614
12/3/201246.5346.6746.1946.285,705,403
11/30/201246.2546.6546.1546.5111,185,127
11/29/201246.0046.3945.9146.345,061,359
11/28/201245.1645.8845.0745.885,897,016
11/27/201245.3945.9945.2245.255,917,026
11/26/201245.5745.7045.2645.306,223,454
11/23/201245.7845.8645.4845.832,597,971
11/21/201245.5045.8345.3545.744,140,345
11/20/201245.1245.5744.9545.576,545,142
11/19/201245.0845.2444.9745.087,706,985
11/16/201244.7945.0444.3344.809,274,749
11/15/201245.2645.5344.5644.707,838,664
11/14/201246.2646.4045.3945.419,397,137
11/13/201246.1646.4546.0246.238,726,395
11/12/201246.6046.9346.1646.254,470,201
11/9/201246.2646.5546.1646.366,476,064
11/8/201246.5846.8746.2846.436,132,897
11/7/201246.8546.9346.2546.697,369,785
11/6/201247.6647.7845.9346.8815,814,341
11/5/201246.2646.7646.2646.637,648,517
11/2/201246.7746.9146.4246.566,426,973
11/1/201246.4746.6946.3246.496,273,419
10/31/201246.3046.7146.0446.407,077,460
10/26/201246.0646.2545.8346.065,377,032
10/25/201246.3046.4545.7846.114,665,841
10/24/201245.9346.2445.9045.954,916,648
10/23/201245.8846.1045.5945.885,250,065
10/22/201246.1346.4445.9646.266,875,911
10/19/201246.5646.6846.0646.207,032,122
10/18/201246.6446.8046.4046.595,397,053
10/17/201247.1247.3346.4646.658,427,912
10/16/201247.4447.4746.8046.906,646,539
10/15/201247.2347.2346.9247.074,914,288
10/12/201247.4947.4946.7547.087,483,548
10/11/201248.3848.4947.5547.606,117,007
10/10/201248.2148.4947.9548.065,309,004
10/9/201248.5148.7647.9548.026,021,785
10/8/201248.8548.9448.6348.634,170,943
10/5/201249.0449.2348.6748.865,351,654
10/4/201249.0249.1648.7348.885,251,746
10/3/201248.6948.9848.3148.865,049,201
10/2/201248.6648.9148.2948.495,437,010
10/1/201248.5148.9448.3248.676,956,702
9/28/201248.1248.4547.9048.426,542,048
9/27/201247.8948.4547.8548.244,169,068
9/26/201247.5748.1847.4347.835,220,355
9/25/201248.0948.4647.5547.637,695,214
9/24/201247.7548.2147.6048.074,920,011
9/21/201248.1048.1047.7547.875,843,337
9/20/201247.5047.9847.4947.815,739,047
9/19/201247.2348.1547.1547.719,976,674
9/18/201246.8247.4746.6347.405,874,313
Trading Center