$81.24 +0.67 (%) CVS Health Corp - NYSE

Sep. 15, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVS historical data

Date Open High Low Close Volume
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
2/16/201243.5844.5643.5644.5510,365,588
2/15/201243.5343.9743.4043.538,186,093
2/14/201242.4543.3842.4343.385,727,415
2/13/201243.2643.4442.8342.836,060,367
2/10/201242.9243.1842.7043.186,481,987
2/9/201243.2643.7342.7643.0011,311,115
2/8/201243.5844.0942.6843.5710,663,231
2/7/201243.4043.5043.0043.089,557,846
2/6/201243.2643.8643.1143.278,651,511
2/3/201242.9743.9842.9043.5112,565,579
2/2/201242.5442.9642.4642.665,131,559
2/1/201241.9843.0441.9342.658,231,795
1/31/201241.9741.9941.5741.756,600,658
1/30/201242.0042.0441.4841.925,000,671
1/27/201241.9642.3841.7542.265,131,068
1/26/201242.2742.5441.9542.186,933,183
1/25/201242.2642.4341.9342.1810,708,997
1/24/201242.7242.8442.3642.445,404,004
1/23/201242.8243.1542.7043.026,733,522
1/20/201243.1043.1242.4342.778,374,071
1/19/201243.1543.1742.5842.8810,069,743
1/18/201242.4143.1142.1843.108,671,346
1/17/201242.3242.6942.2742.546,445,469
1/13/201241.9742.2041.6542.155,197,253
1/12/201242.0042.4041.9242.156,952,180
1/11/201241.8042.0841.7242.047,473,590
1/10/201242.0042.1941.7941.958,730,056
1/9/201241.2841.8641.2141.795,165,556
1/6/201241.7641.7741.3241.465,602,327
1/5/201241.6741.7841.1441.758,442,910
1/4/201241.2941.8541.0141.809,197,219
1/3/201241.3041.7241.1941.529,389,765
12/30/201141.1441.2540.7840.786,213,133
12/29/201141.1941.3540.9341.163,677,672
12/28/201140.8941.3340.8941.045,182,328
12/27/201140.8141.3040.6041.015,281,986
12/23/201141.2441.2440.6540.996,713,209
12/22/201140.4141.1940.2940.9610,261,865
12/21/201139.5340.5939.4440.4619,554,244
12/20/201138.0239.9737.8139.8025,422,913
12/19/201137.6337.9736.4436.5612,202,007
12/16/201137.6137.9337.5437.5517,866,401
12/15/201137.4237.6137.2337.308,198,499
12/14/201137.6738.0236.9837.048,777,958
12/13/201138.2138.5037.5637.699,867,301
12/12/201138.2838.2837.7638.157,361,717
12/9/201137.9038.5137.8938.376,228,970
12/8/201138.0738.4437.6137.708,071,984
12/7/201138.3138.5037.8838.328,655,963
12/6/201138.2338.4538.0638.276,176,222
12/5/201138.6538.7538.1938.338,308,493
12/2/201138.7238.8138.2038.299,786,460
12/1/201138.6639.1238.3938.489,832,142
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center