$95.52 +1.35 (%) CVS Health Corp - NYSE

Dec. 18, 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
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
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
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center