$79.59 -0.44 (%) CVS Health Corp - NYSE

Sep. 30, 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
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
7/2/201246.8947.8146.7347.817,665,158
6/29/201246.5746.9346.3246.737,610,252
6/28/201245.6846.0045.5145.995,895,736
6/27/201245.5946.0845.4545.995,367,722
6/26/201245.4445.5244.9145.445,393,093
6/25/201245.6245.7444.8645.204,751,021
6/22/201245.7046.0245.6145.9013,498,700
6/21/201246.0646.2545.3845.398,466,386
6/20/201246.3046.4245.8445.995,429,980
6/19/201245.9246.4145.8546.257,607,941
6/18/201245.5445.8945.3245.677,135,276
6/15/201245.9546.1045.3245.6510,702,493
6/14/201245.3846.0745.3845.816,261,333
6/13/201245.3645.7044.9445.194,944,106
6/12/201244.7745.4844.3945.396,839,903
6/11/201245.0745.1344.6744.734,419,716
6/8/201244.4144.8944.3244.894,458,759
6/7/201245.1845.1944.4344.455,993,426
6/6/201244.2044.8444.1444.847,271,755
6/5/201244.0144.1043.7944.034,689,424
6/4/201243.6144.1543.3044.118,381,911
6/1/201245.4045.4043.4343.6010,176,800
5/31/201245.4245.4944.7544.9410,342,023
5/30/201245.3345.5945.2445.339,803,204
5/29/201245.1745.7145.1745.647,441,835
5/25/201245.2145.3044.8744.987,594,509
5/24/201244.9345.5444.8345.178,066,467
5/23/201244.6244.9544.3944.795,957,247
5/22/201244.8945.4344.7344.945,173,245
5/21/201244.5644.9244.4744.888,097,529
5/18/201244.8745.2144.3844.4314,389,313
5/17/201245.0145.4844.8544.879,659,705
5/16/201245.3845.7545.1545.166,994,121
5/15/201245.0745.6344.8845.326,053,610
5/14/201245.1145.2544.9145.127,627,105
5/11/201245.8646.2045.2845.327,779,641
5/10/201245.4946.0045.3945.978,027,289
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center