CVS Health Corporation Historical Stock Prices

CVS 
$102.5
*  
0.51
0.5%
Get CVS Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading CVS now
Exchange: NYSE
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  101.97  102.95  101.91  102.50 4,540,541
03/26/2015 102.46 102.89 101.7806 101.99 4,265,235
03/25/2015 104.92 104.93 102.71 102.73 4,073,106
03/24/2015 104.63 105.4599 104.37 104.49 3,526,352
03/23/2015 104.05 105.35 103.95 104.56 4,167,773
03/20/2015 104 104.69 103.49 103.86 9,133,372
03/19/2015 103.58 103.7271 103.12 103.34 3,377,457
03/18/2015 102.77 103.85 101.76 103.49 6,695,333
03/17/2015 103.95 104.04 103.02 103.02 4,613,867
03/16/2015 103.66 104.52 103.51 104.39 4,873,646
03/13/2015 103.11 103.92 102.74 103.26 4,855,380
03/12/2015 101.98 103.17 101.87 102.96 3,731,893
03/11/2015 101.93 102.15 101.51 101.56 3,319,946
03/10/2015 101.59 102.34 101.5 101.53 3,951,219
03/09/2015 102.09 102.76 101.7854 102.5 4,217,172
03/06/2015 102.43 102.6899 101.55 101.9 4,639,646
03/05/2015 103.5 103.55 102.68 103.36 3,619,059
03/04/2015 103.06 103.445 102.77 103.08 3,079,494
03/03/2015 104.17 104.38 102.96 103.45 4,044,451
03/02/2015 104.1 104.84 104.01 104.19 3,189,154
02/27/2015 103.75 104.52 103.61 103.87 3,808,864
02/26/2015 103.5 104.48 103.47 104.17 3,497,576
02/25/2015 103.17 104.09 103.04 103.44 3,655,738
02/24/2015 103.49 103.55 102.72 103.36 3,424,010
02/23/2015 102.75 103.66 102.5 103.26 3,619,638
02/20/2015 102.36 102.72 101.87 102.7 4,313,325
02/19/2015 104.07 104.2547 102.45 102.62 3,578,220
02/18/2015 103.35 104.17 103.015 104.1 3,860,171
02/17/2015 102.22 103.56 101.79 103.55 5,328,499
02/13/2015 102.85 103.13 102.23 102.63 4,125,243
02/12/2015 103.02 103.15 101.56 103 5,276,727
02/11/2015 101.55 103.29 101.55 102.59 6,922,337
02/10/2015 101.24 101.88 98.36 101.68 9,776,820
02/09/2015 100.61 100.765 99.05 99.56 5,457,504
02/06/2015 100.98 101.45 100.17 100.61 4,614,647
02/05/2015 100.55 100.96 99.85 100.76 3,463,736
02/04/2015 100.02 101.14 99.74 100.46 5,714,047
02/03/2015 99.57 100.17 98.85 100.13 4,297,303
02/02/2015 98.34 99.22 97.06 99.11 4,415,494
01/30/2015 99.18 99.86 98.04 98.16 6,161,158
01/29/2015 99.45 100.17 99.21 100.11 4,901,082
01/28/2015 101.27 101.59 99.46 99.6 4,842,927
01/27/2015 100.06 101.31 99.81 100.82 3,916,854
01/26/2015 100.33 101.07 100.07 101.01 2,858,744
01/23/2015 100.44 101.34 100.01 100.62 4,598,564
01/22/2015 99.93 100.67 99.45 100.28 5,184,035
01/21/2015 98.89 99.51 98.21 99.5 5,088,689
01/20/2015 99.09 99.41 97.39 98.37 4,612,056
01/16/2015 96.81 98.8899 96.72 98.74 4,748,803
01/15/2015 97.72 98.05 97.01 97.17 3,787,475
01/14/2015 97 97.49 96.32 97.33 4,704,455
01/13/2015 98.13 99.08 96.55 97.24 4,069,546
01/12/2015 97.48 98.12 97.03 97.2 5,104,241
01/09/2015 97.69 98.325 96.92 97.92 4,457,852
01/08/2015 96.87 98 96.84 97.97 6,530,752
01/07/2015 94.91 95.98 94.6203 95.93 5,792,353
01/06/2015 94.63 95.3 93.68 94.23 5,538,434
01/05/2015 94.59 94.89 93.87 94.16 5,888,707
01/02/2015 96.52 96.87 94.38 95.1 5,124,339
12/31/2014 97.78 97.87 96.2 96.31 3,406,143
12/30/2014 97.15 97.94 97.062 97.53 2,640,008
12/29/2014 97.82 98.49 97.21 97.55 3,143,814
12/26/2014 98.6 98.62 97.92 98.25 2,279,325
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?