CVS Health Corp $81.37

up +0.19


19/9/2014 04:00 PM  |  NYSE : CVS  
Industries : Health Services / Specialized Health Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVS historical data

Date Open High Low Close Volume
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
11/30/201138.6739.3038.6238.8413,872,856
11/29/201137.6837.8437.4137.686,238,596
11/28/201137.6037.8737.1237.389,328,162
11/25/201136.9237.2336.8536.854,440,720
11/23/201137.4237.5236.9137.0411,799,665
11/22/201137.5938.0737.5337.607,906,274
11/21/201137.7838.1537.5637.7211,054,144
11/18/201138.5438.6237.9538.1611,573,767
11/17/201138.3438.8838.1538.489,499,562
11/16/201138.5839.0338.4438.489,364,997
11/15/201138.8339.2538.6938.957,521,401
11/14/201139.0239.2638.5838.777,651,454
11/11/201138.8739.4138.7839.247,942,308
11/10/201138.6538.9538.0038.509,947,789
11/9/201138.0738.9837.5638.3913,900,444
11/8/201138.2539.0838.0539.0418,017,988
11/7/201138.0538.3537.7538.2311,652,455
11/4/201137.3138.1037.0338.0215,695,454
11/3/201136.9737.4236.7737.3118,323,932
11/2/201135.9536.0935.5735.778,571,577
11/1/201135.4235.8935.0935.4510,093,750
10/31/201136.3236.8436.2636.337,509,609
10/28/201137.1237.3636.6836.847,706,882
10/27/201136.8237.5036.6436.9713,611,296
10/26/201136.0636.3435.5836.2212,946,352
10/25/201135.4936.1035.4935.707,641,804
10/24/201135.5736.0035.4535.816,233,799
10/21/201135.1435.5535.0535.559,348,033
10/20/201134.7934.9534.2834.788,323,128
10/19/201134.8635.2134.6334.729,288,621
10/18/201134.7035.2734.6435.159,246,308
10/17/201134.9035.2134.6534.796,850,470
10/14/201135.1135.1834.7435.136,919,182
10/13/201134.4434.7934.4034.707,503,881
10/12/201134.4935.0134.3834.679,054,268
10/11/201134.2634.4734.0534.3720,192,288
10/10/201134.2434.5634.1634.356,296,161
10/7/201133.9234.0733.6233.788,338,026
10/6/201133.1333.7933.1333.7511,176,906
10/5/201133.1433.4332.7133.2714,316,312
10/4/201132.5933.0432.2833.0020,283,784
10/3/201133.5133.8732.9532.9717,712,671
9/30/201133.6834.1833.5033.5911,726,386
9/29/201134.5034.5133.4434.0810,468,291
9/28/201134.7035.0033.9534.0213,241,817
9/27/201134.9135.4334.3134.6916,772,823
9/26/201134.2134.4833.8834.407,557,272
9/23/201134.2934.5133.8934.1313,772,551
9/22/201134.3334.8834.1934.6115,450,265
9/21/201135.7436.1735.3035.338,727,678
9/20/201135.8936.3435.5735.8111,193,400
9/19/201135.7535.9935.4535.6910,584,226
9/16/201137.1237.2136.1736.2214,872,446
9/15/201136.9037.1836.3936.9013,947,739
9/14/201136.6337.0436.3436.6713,832,475
9/13/201136.5236.7136.3536.5612,029,504
9/12/201136.0436.8436.0236.788,952,273
9/9/201136.6936.8036.0636.5013,548,126
9/8/201136.7237.4636.5137.028,618,725
9/7/201136.1737.0336.1637.0310,272,635
9/6/201134.4335.8634.2635.8111,303,686
9/2/201135.5936.0835.3835.439,795,811
9/1/201135.8536.3735.7735.788,056,490
8/31/201135.8336.3235.6635.918,120,397
8/30/201135.4236.0035.2135.769,001,316
8/29/201134.7535.5834.6135.556,822,062
8/26/201133.8234.6233.1434.348,569,075
8/25/201134.5934.9033.8933.979,072,566
8/24/201133.8034.5033.7334.4411,901,932
8/23/201132.2633.4032.1833.3910,228,041
8/22/201133.0533.1032.1432.219,898,406
8/19/201132.5033.1632.3532.3710,449,756
8/18/201133.7133.7332.5432.9512,262,380
8/17/201133.9134.7633.8734.388,737,042
8/16/201133.6234.1633.5433.809,636,851
8/15/201133.4234.0033.2134.007,881,323
8/12/201133.4633.7032.9033.2510,450,201
8/11/201131.7933.6131.7933.2613,133,381
8/10/201132.6933.0831.8232.0614,727,942
8/9/201132.7533.2631.3033.2320,727,331
8/8/201133.1133.6532.3032.3116,815,256
8/5/201134.3534.5033.2534.1516,941,027
8/4/201135.3735.5834.0034.0020,281,170
8/3/201136.3436.4335.5536.2112,029,742
8/2/201136.3536.9636.2536.3512,410,092
8/1/201136.7837.1636.2336.6811,393,302
7/29/201136.0736.5435.9736.358,813,141
7/28/201136.0236.8436.0136.428,919,381
7/27/201136.7136.8635.9836.0610,395,443
7/26/201137.2637.2736.8036.866,366,097
7/25/201137.1237.3136.9537.065,090,647
7/22/201137.8838.0037.3037.359,280,105
7/21/201137.8638.8237.5037.8225,901,303
7/20/201136.8637.1036.7136.954,815,157
7/19/201136.8037.1936.6837.126,626,437
7/18/201136.7136.7536.3536.745,875,260
Trading Center