$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
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
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center