$89.25 -0.34 (%) CVS Health Corp - NYSE

Nov. 20, 2014 | 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
11/26/201245.5745.7045.2645.306,223,454
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
9/17/201246.9947.0046.5946.904,524,605
9/14/201247.6247.6246.8146.976,834,055
9/13/201246.4147.5146.3647.455,991,430
9/12/201246.1046.5646.1046.474,774,372
9/11/201246.2546.4045.9846.054,430,609
9/10/201246.0446.4245.8646.193,781,773
9/7/201246.4846.5645.8446.065,558,221
9/6/201246.0346.8246.0346.506,969,025
9/5/201245.8545.9745.4945.534,645,585
9/4/201245.5846.0345.4345.935,007,447
8/31/201245.4145.8245.3045.554,652,853
8/30/201245.3845.6545.1845.203,204,660
8/29/201245.3945.5945.1945.433,558,698
8/28/201245.3845.7045.0745.365,268,983
8/27/201245.4845.6645.3545.443,519,229
8/24/201245.2945.6345.2545.565,156,186
8/23/201245.6745.7045.3245.355,159,188
8/22/201245.5345.9545.5145.704,395,348
8/21/201245.7645.9845.4745.636,157,355
8/20/201245.5445.8645.3845.817,304,255
8/17/201244.9345.6144.8445.317,326,778
8/16/201244.2444.8544.1044.757,247,447
8/15/201244.1744.6544.0544.227,107,876
8/14/201244.8344.8543.9544.128,584,118
8/13/201244.7644.9544.3944.705,144,254
8/10/201244.8445.0244.5544.957,656,961
8/9/201245.4545.5644.9745.026,960,533
8/8/201244.3545.5844.2745.5610,467,563
8/7/201245.9846.0043.6544.1220,885,920
8/6/201245.0145.1844.6544.907,473,488
8/3/201245.5545.6044.3944.759,209,590
8/2/201244.5244.9344.3244.917,236,082
8/1/201245.5545.6443.8444.8411,536,726
7/31/201245.2845.6245.1945.255,916,747
7/30/201244.8845.3544.7245.337,338,867
7/27/201244.8345.2144.5644.949,688,443
7/26/201245.2645.3744.4744.567,786,448
7/25/201244.6545.0744.4144.548,193,907
7/24/201244.8344.9744.3444.595,745,685
7/23/201244.8745.1544.4544.818,082,610
7/20/201245.2645.5044.5945.0812,929,299
7/19/201245.9847.1345.1845.4335,934,502
7/18/201248.2548.6948.1148.616,979,332
7/17/201248.3148.5747.9848.444,564,693
7/16/201247.8948.3047.5448.075,049,093
7/13/201247.6148.2047.4548.055,317,799
7/12/201246.6247.8546.6247.529,788,624
7/11/201247.1247.3046.6946.907,167,280
7/10/201247.3647.5446.8046.936,120,506
7/9/201247.9748.0046.9047.2910,521,711
7/6/201247.8248.2847.7048.125,726,967
7/5/201247.7748.3247.6448.116,227,011
7/3/201247.6448.0947.4147.834,109,352
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center