$83.25 +0.33 (%) CVS Health Corp - NYSE

Oct. 22, 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
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
7/15/201137.0337.0936.5436.825,798,606
7/14/201137.3037.4636.8836.976,113,648
7/13/201137.5837.6837.1537.305,727,440
7/12/201137.3237.9337.2637.376,738,942
7/11/201137.6137.9137.2837.447,548,529
7/8/201138.0138.1537.7638.106,043,180
7/7/201138.0638.7038.0238.546,997,654
7/6/201137.8438.0037.6437.766,278,159
7/5/201137.8437.9237.5037.694,719,557
7/1/201137.6538.0337.4337.976,540,089
6/30/201137.0137.6436.8837.586,548,745
6/29/201136.6837.0736.6536.895,149,910
6/28/201136.7136.7736.4336.704,856,756
6/27/201136.4736.7236.1136.527,589,880
6/24/201136.9237.0736.2936.4211,444,927
6/23/201137.1337.1336.4736.8212,646,577
6/22/201137.6737.9837.4437.457,452,059
6/21/201138.0338.1237.7037.8310,691,870
6/20/201137.2537.7537.1737.496,373,781
6/17/201137.5937.6437.1837.338,390,274
6/16/201137.2437.6637.1837.349,242,519
6/15/201137.6337.8636.9937.1610,061,599
6/14/201137.7738.0037.6237.915,614,079
6/13/201137.3037.6037.1237.314,728,038
6/10/201137.5637.7037.2037.215,917,876
6/9/201137.6137.9737.4637.755,239,255
6/8/201137.1537.7437.1537.517,311,470
6/7/201137.3937.6737.3137.378,689,146
6/6/201137.8638.0437.1537.2512,911,574
6/3/201138.1538.4137.8737.979,741,447
6/2/201138.3738.6038.2638.5312,744,023
6/1/201138.6438.9938.2538.389,061,271
5/31/201139.0739.1538.3038.6910,959,390
5/27/201138.8439.5038.7338.8023,919,356
5/26/201138.1638.3537.9638.159,311,182
5/25/201137.8538.3137.8538.179,153,708
5/24/201138.0838.3337.9638.177,593,608
5/23/201138.0738.3037.8137.976,932,418
5/20/201138.3238.5938.0738.406,741,086
5/19/201138.5738.5938.2538.434,894,622
5/18/201138.6438.7038.3038.556,081,766
5/17/201138.1638.7138.1438.628,692,961
5/16/201138.0138.4537.7738.356,730,674
5/13/201138.1438.2537.8438.136,657,214
5/12/201137.7838.2137.5538.198,617,136
5/11/201137.3637.7337.3037.506,443,305
5/10/201137.3537.5137.1537.495,470,758
5/9/201137.0737.6436.9937.487,848,106
5/6/201136.9637.2836.8637.028,531,713
5/5/201136.1436.8035.7336.7912,033,024
5/4/201136.5636.8536.0436.1210,141,221
5/3/201136.0136.7536.0036.519,237,499
5/2/201136.4136.5036.0836.158,068,934
4/29/201136.2136.3736.0536.224,908,052
4/28/201136.2536.3736.0236.258,128,326
4/27/201136.1636.4836.0536.377,990,398
4/26/201136.1436.6336.0836.099,323,824
4/25/201136.0536.2235.9336.023,888,267
4/21/201136.2436.3436.1336.214,612,337
4/20/201136.1136.3035.9836.256,530,172
4/19/201135.3935.8135.2035.805,830,106
4/18/201135.5235.7835.3335.576,936,922
4/15/201135.8936.1335.6535.8710,715,619
4/14/201135.5736.0635.4635.619,437,427
4/13/201135.9536.2035.4335.627,640,256
4/12/201135.9136.1335.6436.1110,813,331
4/11/201136.0136.4635.9536.047,233,382
4/8/201136.1636.9136.0236.2314,097,008
4/7/201135.6035.7935.3035.477,240,731
4/6/201135.3936.1435.2835.7618,226,672
4/5/201134.7635.2034.6935.006,996,718
4/4/201134.8234.9934.5334.777,615,485
4/1/201134.2534.9634.2134.969,935,018
3/31/201133.5534.3233.5334.3211,492,711
3/30/201134.0034.0633.5833.647,522,537
3/29/201133.5633.8233.3833.806,968,670
3/28/201134.0234.1733.6133.617,063,527
Trading Center