$91.36 +0.47 (%) CVS Health Corp - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVS historical data

Date Open High Low Close Volume
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
5/9/201244.9545.4644.8545.237,271,439
5/8/201245.0045.4144.6945.278,927,571
5/7/201245.3945.5345.0445.267,083,962
5/4/201246.0046.1345.2445.427,132,405
5/3/201245.8146.2245.6646.149,118,865
5/2/201245.3946.1244.9645.9213,888,453
5/1/201244.6045.2044.3444.717,760,498
4/30/201244.9045.1444.5044.627,286,237
4/27/201244.7445.2444.6744.8810,778,963
4/26/201243.8244.7643.8044.586,672,602
4/25/201243.6144.0043.5743.805,822,757
4/24/201243.1943.5443.0843.426,091,404
4/23/201243.8644.0143.1143.257,631,960
4/20/201243.4544.4943.4544.3310,196,960
4/19/201243.5944.0643.3343.3311,422,424
4/18/201243.8344.1343.5943.608,148,400
4/17/201243.7644.3143.7543.949,334,320
4/16/201243.4443.7243.2543.617,686,137
4/13/201243.5143.6843.3043.4310,255,063
4/12/201243.7643.9243.4343.488,110,104
4/11/201243.9444.2543.6443.757,214,457
4/10/201243.7944.0943.5143.537,765,864
4/9/201244.1744.1743.6643.945,598,863
4/5/201244.1044.7244.0744.625,284,730
4/4/201244.5844.7744.2644.315,261,665
4/3/201244.9045.1444.5144.917,292,590
4/2/201244.2045.1944.1545.076,820,231
3/30/201244.5945.0044.4544.807,532,892
3/29/201244.4244.5043.9344.297,511,443
3/28/201245.2045.4344.5144.609,259,929
3/27/201245.7545.8845.3245.344,946,686
3/26/201245.3545.7245.3345.655,341,135
3/23/201244.7045.2444.4845.144,506,788
3/22/201244.7744.9044.4944.753,971,619
3/21/201244.7045.1244.4944.915,169,230
3/20/201244.7644.9744.6744.686,471,922
3/19/201245.1445.4044.9645.134,597,432
3/16/201245.0045.4944.9645.2811,971,710
3/15/201245.0545.2044.8044.886,605,440
3/14/201245.1145.2344.9845.106,448,921
3/13/201245.1545.2744.5345.238,891,545
3/12/201245.7745.7745.1645.364,354,980
3/9/201245.3945.7145.1445.645,863,419
3/8/201245.0745.3644.8845.215,267,286
3/7/201245.0345.0344.6544.715,445,749
3/6/201245.1145.1944.7544.795,756,590
3/5/201244.9845.3444.8345.177,210,553
3/2/201245.2045.3345.0045.035,150,353
3/1/201245.0745.3944.8245.216,995,052
2/29/201244.9145.3644.7745.1010,875,657
2/28/201244.2444.9744.0044.917,143,779
2/27/201243.7244.7743.7244.536,731,315
2/24/201244.0744.2243.7844.077,222,713
2/23/201243.6544.1243.6344.046,537,204
2/22/201243.9444.2043.5543.694,715,405
2/21/201244.4744.5043.8944.016,258,531
2/17/201244.9645.0044.2344.278,501,818
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center