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
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
3/25/201134.0934.1233.8133.896,039,093
3/24/201133.8134.1833.5434.009,367,295
3/23/201133.4833.6933.3433.657,277,193
3/22/201133.4833.6533.2233.418,594,681
3/21/201133.8634.0633.6533.737,432,714
3/18/201133.5433.8633.3233.6112,556,716
3/17/201133.2733.4732.8232.988,695,204
3/16/201132.9833.1632.5032.8817,375,547
3/15/201133.0733.2832.8033.1311,719,999
3/14/201133.8733.9633.2233.529,631,394
3/11/201133.7934.1033.6334.008,126,332
3/10/201133.8734.2433.6534.0310,958,991
3/9/201133.3834.2533.3634.0713,106,222
3/8/201132.9333.5432.9233.367,033,483
3/7/201133.1633.3232.7532.837,029,479
3/4/201133.4133.7432.7833.019,849,338
3/3/201133.0233.7632.9533.4710,771,770
3/2/201132.9833.3432.7332.769,426,366
3/1/201133.2133.6133.0033.1012,715,775
2/28/201132.8533.3132.8533.0610,842,083
2/25/201132.5133.0532.4032.947,388,701
2/24/201132.1432.6332.0832.519,456,345
2/23/201132.5332.8132.1032.2412,870,982
2/22/201132.4833.0332.4332.7013,551,883
Trading Center