Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CVS Health Corp (NY: CVS )

67.71 +0.26 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 64.17 64.17 64.17 0 -0.07(-0.11%)
Dec 29, 2016 64.15 64.62 64.08 64.24 4,402,208 -0.03(-0.05%)
Dec 28, 2016 64.48 64.54 63.95 64.27 4,169,740 -0.20(-0.32%)
Dec 27, 2016 64.20 64.83 64.16 64.48 3,624,944 +0.12(+0.19%)
Dec 23, 2016 64.35 64.35 64.35 0 +0.28(+0.44%)
Dec 22, 2016 64.68 64.85 63.83 64.07 7,194,579 -0.86(-1.33%)
Dec 21, 2016 64.67 65.21 64.30 64.93 7,142,523 +0.01(+0.01%)
Dec 20, 2016 65.04 66.06 64.78 64.92 7,512,764 -0.07(-0.11%)
Dec 19, 2016 64.47 65.23 64.46 65.00 8,529,674 +0.30(+0.47%)
Dec 16, 2016 63.96 64.81 63.92 64.70 14,199,808 +1.03(+1.62%)
Dec 15, 2016 63.43 64.44 61.89 63.66 13,061,779 -0.54(-0.85%)
Dec 14, 2016 65.30 65.97 63.85 64.21 8,949,845 -0.97(-1.48%)
Dec 13, 2016 64.82 65.31 64.02 65.18 9,928,314 +0.34(+0.53%)
Dec 12, 2016 64.61 65.48 64.45 64.83 8,134,843 -0.33(-0.50%)
Dec 09, 2016 64.14 65.49 64.03 65.16 8,276,457 +1.64(+2.59%)
Dec 08, 2016 65.48 65.51 62.93 63.52 19,810,800 -1.97(-3.01%)
Dec 07, 2016 64.44 65.55 63.83 65.48 12,952,590 +0.90(+1.40%)
Dec 06, 2016 63.91 64.87 63.64 64.58 12,052,376 +1.16(+1.83%)
Dec 05, 2016 63.08 63.65 62.52 63.42 11,281,146 +0.30(+0.48%)
Dec 02, 2016 62.72 63.68 62.09 63.12 14,648,055 +0.70(+1.12%)
Dec 01, 2016 62.30 62.72 62.03 62.42 8,996,710 -0.11(-0.17%)
Nov 30, 2016 61.96 62.91 61.74 62.52 15,717,703 +0.82(+1.33%)
Nov 29, 2016 61.71 61.86 60.99 61.70 10,636,658 +0.89(+1.47%)
Nov 28, 2016 59.95 60.99 59.90 60.81 10,602,440 +0.59(+0.97%)
Nov 25, 2016 60.18 60.41 59.81 60.22 4,340,061 +0.32(+0.53%)
Nov 23, 2016 59.91 59.91 59.91 0 +0.07(+0.11%)
Nov 22, 2016 59.30 60.26 59.22 59.84 15,279,043 -0.50(-0.82%)
Nov 21, 2016 60.21 60.56 59.67 60.34 9,869,489 +0.13(+0.22%)
Nov 18, 2016 60.20 60.63 59.91 60.21 9,221,341 -0.19(-0.31%)
Nov 17, 2016 60.46 60.77 60.27 60.39 10,213,671 -0.24(-0.39%)
Nov 16, 2016 61.08 61.31 60.58 60.63 9,281,375 -0.39(-0.64%)
Nov 15, 2016 61.52 61.60 60.39 61.02 12,869,326 -0.78(-1.26%)
Nov 14, 2016 60.54 62.24 60.54 61.80 12,930,232 +0.74(+1.21%)
Nov 11, 2016 62.70 62.78 60.75 61.06 11,763,630 -1.78(-2.83%)
Nov 10, 2016 62.64 63.18 62.26 62.84 15,573,459 +0.59(+0.94%)
Nov 09, 2016 60.36 62.71 60.34 62.26 24,948,618 +2.46(+4.12%)
Nov 08, 2016 56.68 60.98 56.35 59.79 61,773,404 -8.02(-11.82%)
Nov 07, 2016 67.79 68.18 67.22 67.81 10,389,111 +0.88(+1.31%)
Nov 04, 2016 66.48 67.39 66.35 66.93 10,117,773 +0.60(+0.91%)
Nov 03, 2016 68.58 69.03 66.07 66.33 15,499,637 -1.94(-2.84%)
Nov 02, 2016 67.96 68.50 67.36 68.27 7,528,670 +0.41(+0.60%)
Nov 01, 2016 68.58 68.87 67.67 67.86 7,638,591 -0.53(-0.77%)
Oct 31, 2016 67.80 68.72 67.57 68.39 9,131,715 +0.60(+0.89%)
Oct 28, 2016 69.40 69.52 67.13 67.79 21,160,168 -3.11(-4.39%)
Oct 27, 2016 71.33 71.50 70.67 70.90 4,389,707 -0.31(-0.43%)
Oct 26, 2016 71.14 71.27 70.75 71.21 4,074,774 +0.13(+0.18%)
Oct 25, 2016 71.40 71.73 70.98 71.08 4,677,669 -0.48(-0.67%)
Oct 24, 2016 71.27 72.03 71.27 71.56 5,584,959 +0.48(+0.68%)
Oct 21, 2016 70.70 71.21 70.66 71.08 5,656,334 +0.09(+0.13%)
Oct 20, 2016 70.20 71.14 70.14 70.99 9,325,885 +1.08(+1.54%)
Oct 19, 2016 70.72 70.81 69.71 69.91 8,029,984 -0.64(-0.91%)
Oct 18, 2016 70.65 70.81 70.06 70.55 6,165,249 +0.43(+0.61%)
Oct 17, 2016 71.78 71.89 70.11 70.12 9,122,437 -1.73(-2.41%)
Oct 14, 2016 71.46 71.95 71.17 71.85 8,287,325 +0.65(+0.91%)
Oct 13, 2016 70.57 71.51 70.46 71.21 7,796,222 +0.43(+0.61%)
Oct 12, 2016 70.09 71.14 69.99 70.78 8,653,960 +0.87(+1.24%)
Oct 11, 2016 70.03 70.24 69.11 69.91 7,278,307 -0.35(-0.50%)
Oct 10, 2016 70.28 70.46 69.92 70.26 6,602,692 +0.35(+0.50%)
Oct 07, 2016 70.04 70.19 69.73 69.91 5,371,388 -0.07(-0.10%)
Oct 06, 2016 70.04 70.49 69.81 69.98 6,509,146 +0.23(+0.34%)
Oct 05, 2016 69.74 70.02 69.50 69.75 9,823,399 -0.02(-0.02%)
Oct 04, 2016 70.55 70.73 69.60 69.77 8,427,934 -0.70(-1.00%)
Oct 03, 2016 71.85 71.92 70.37 70.47 9,280,768 -1.54(-2.14%)
Sep 30, 2016 72.40 72.75 71.58 72.01 11,291,996 -0.45(-0.63%)
Sep 29, 2016 72.84 73.26 72.42 72.46 6,329,518 -0.51(-0.70%)
Sep 28, 2016 73.08 73.28 72.61 72.97 5,514,224 -0.31(-0.42%)
Sep 27, 2016 72.96 73.50 72.87 73.28 5,166,402 +0.52(+0.71%)
Sep 26, 2016 72.89 73.13 72.41 72.76 5,835,707 -0.55(-0.75%)
Sep 23, 2016 73.03 73.51 72.99 73.31 4,776,860 +0.02(+0.03%)
Sep 22, 2016 73.39 73.48 72.83 73.29 10,232,763 +0.25(+0.34%)
Sep 21, 2016 72.89 73.15 72.18 73.04 7,136,076 +0.22(+0.30%)
Sep 20, 2016 72.42 73.06 72.42 72.82 6,753,824 +0.66(+0.92%)
Sep 19, 2016 72.93 73.01 72.02 72.15 9,244,028 -0.77(-1.05%)
Sep 16, 2016 72.82 73.11 72.31 72.92 7,917,837 -0.02(-0.03%)
Sep 15, 2016 72.13 73.00 71.29 72.95 9,252,989 +0.57(+0.79%)
Sep 14, 2016 73.43 73.74 72.28 72.37 9,811,780 -1.21(-1.64%)
Sep 13, 2016 74.10 74.30 73.41 73.58 5,044,841 -0.90(-1.21%)
Sep 12, 2016 73.96 74.65 73.66 74.48 6,470,040 +0.42(+0.57%)
Sep 09, 2016 75.04 75.08 74.05 74.05 7,604,656 -1.29(-1.71%)
Sep 08, 2016 75.71 75.95 74.67 75.34 9,121,504 -0.40(-0.53%)
Sep 07, 2016 75.40 75.91 75.14 75.75 4,140,541 +0.20(+0.27%)
Sep 06, 2016 76.04 76.13 75.17 75.54 4,628,422 -0.39(-0.51%)
Sep 02, 2016 75.92 75.93 75.93 75.93 3,872,629 +0.38(+0.50%)
Sep 01, 2016 75.71 75.86 75.31 75.55 4,046,627 -0.02(-0.03%)
Aug 31, 2016 75.14 75.68 74.69 75.58 6,458,840 +0.49(+0.66%)
Aug 30, 2016 75.26 75.43 74.65 75.08 6,144,532 -0.23(-0.31%)
Aug 29, 2016 75.59 75.70 74.80 75.32 7,530,485 -0.15(-0.19%)
Aug 26, 2016 76.07 76.30 75.03 75.46 7,872,744 -0.42(-0.55%)
Aug 25, 2016 78.42 78.46 75.58 75.88 11,609,169 -2.74(-3.49%)
Aug 24, 2016 78.53 79.37 78.46 78.63 4,431,047 -0.08(-0.10%)
Aug 23, 2016 79.52 79.65 78.57 78.71 3,712,997 -0.59(-0.74%)
Aug 22, 2016 78.48 79.38 77.93 79.30 5,378,174 +0.81(+1.03%)
Aug 19, 2016 78.50 78.58 77.98 78.49 3,632,284 -0.15(-0.19%)
Aug 18, 2016 78.91 79.01 78.36 78.63 3,944,800 -0.30(-0.38%)
Aug 17, 2016 78.81 79.07 78.62 78.93 3,839,513 -0.01(-0.01%)
Aug 16, 2016 78.55 79.18 78.47 78.94 4,113,203 -0.02(-0.02%)
Aug 15, 2016 78.81 79.03 78.59 78.96 2,962,534 +0.12(+0.15%)
Aug 12, 2016 78.75 78.85 78.40 78.84 2,919,933 +0.35(+0.44%)
Aug 11, 2016 78.80 79.03 78.33 78.49 4,783,766 -0.09(-0.11%)
Aug 10, 2016 78.90 79.26 78.45 78.58 4,676,499 -0.28(-0.35%)
Aug 09, 2016 78.86 79.14 78.45 78.85 3,046,727 +0.22(+0.28%)
Aug 08, 2016 78.79 78.99 78.37 78.63 4,453,227 -0.15(-0.20%)
Aug 05, 2016 78.80 79.23 78.42 78.79 4,693,305 +0.32(+0.41%)
Aug 04, 2016 78.70 79.24 77.90 78.46 5,099,030 -0.37(-0.47%)
Aug 03, 2016 79.06 79.29 78.46 78.84 7,707,790 -0.51(-0.64%)
Aug 02, 2016 77.48 79.83 77.37 79.35 15,504,178 +3.70(+4.89%)
Aug 01, 2016 74.91 76.10 74.66 75.65 8,160,483 +0.62(+0.83%)
Jul 29, 2016 75.62 75.70 74.73 75.03 7,564,122 -0.54(-0.72%)
Jul 28, 2016 74.99 75.83 74.57 75.57 4,766,963 +0.53(+0.71%)
Jul 27, 2016 75.96 76.06 75.01 75.03 5,726,728 -0.91(-1.19%)
Jul 26, 2016 76.22 76.42 75.57 75.94 6,056,972 -0.15(-0.20%)
Jul 25, 2016 77.48 77.86 75.84 76.09 9,146,894 -2.03(-2.60%)
Jul 22, 2016 78.55 78.60 77.84 78.12 3,652,815 -0.32(-0.41%)
Jul 21, 2016 78.49 78.59 78.12 78.45 3,777,372 -0.04(-0.05%)
Jul 20, 2016 78.70 78.79 78.21 78.49 4,308,091 +0.08(+0.10%)
Jul 19, 2016 78.04 78.42 77.93 78.41 3,832,449 +0.37(+0.47%)
Jul 18, 2016 78.50 78.70 77.95 78.04 4,432,846 -0.18(-0.23%)
Jul 15, 2016 78.91 78.91 78.07 78.22 4,153,601 -0.30(-0.38%)
Jul 14, 2016 79.12 79.14 78.36 78.52 5,978,143 -0.14(-0.17%)
Jul 13, 2016 77.94 78.70 77.77 78.65 5,308,042 +0.94(+1.21%)
Jul 12, 2016 78.01 78.14 77.26 77.71 4,933,197 -0.31(-0.39%)
Jul 11, 2016 77.89 78.31 77.74 78.02 4,427,991 +0.08(+0.10%)
Jul 08, 2016 77.61 78.00 77.01 77.94 4,620,833 +1.00(+1.30%)
Jul 07, 2016 77.57 77.68 76.70 76.94 5,212,053 -0.45(-0.58%)
Jul 06, 2016 76.41 77.45 76.31 77.39 6,996,463 +0.87(+1.14%)
Jul 05, 2016 76.12 76.96 76.07 76.52 5,298,565 -0.02(-0.02%)
Jul 01, 2016 77.24 76.53 76.53 76.53 4,696,902 -0.60(-0.77%)
Jun 30, 2016 76.37 77.13 76.02 77.13 6,128,110 +1.07(+1.41%)
Jun 29, 2016 75.95 76.25 75.74 76.06 5,828,939 +0.57(+0.76%)
Jun 28, 2016 75.86 76.05 74.77 75.49 5,568,350 +0.37(+0.49%)
Jun 27, 2016 75.13 75.41 74.68 75.12 8,661,690 -0.24(-0.32%)
Jun 24, 2016 74.21 76.15 73.92 75.36 10,740,460 -0.39(-0.51%)
Jun 23, 2016 76.08 76.12 75.28 75.74 4,794,322 +0.23(+0.31%)
Jun 22, 2016 75.33 75.77 75.11 75.51 5,641,793 +0.42(+0.56%)
Jun 21, 2016 75.30 75.69 74.79 75.09 8,258,397 -0.02(-0.02%)
Jun 20, 2016 76.46 76.61 75.07 75.11 11,329,053 -1.30(-1.70%)
Jun 17, 2016 77.06 77.08 76.11 76.40 11,348,727 -0.56(-0.72%)
Jun 16, 2016 76.86 77.18 76.19 76.96 9,043,559 -0.39(-0.51%)
Jun 15, 2016 77.65 78.21 77.30 77.36 5,861,234 -0.30(-0.38%)
Jun 14, 2016 77.11 77.91 76.88 77.65 5,655,558 +0.49(+0.64%)
Jun 13, 2016 77.74 78.01 77.02 77.16 7,570,270 -0.72(-0.92%)
Jun 10, 2016 77.55 78.69 77.39 77.88 8,536,716 -0.26(-0.33%)
Jun 09, 2016 78.95 79.49 77.94 78.14 7,582,216 -1.06(-1.34%)
Jun 08, 2016 77.86 79.28 77.84 79.20 7,067,228 +1.36(+1.75%)
Jun 07, 2016 77.81 78.56 77.61 77.84 6,746,298 +0.25(+0.32%)
Jun 06, 2016 77.76 77.90 77.33 77.59 5,348,121 +0.06(+0.07%)
Jun 03, 2016 77.55 77.77 77.26 77.53 4,801,522 -0.13(-0.17%)
Jun 02, 2016 77.75 77.98 77.47 77.66 6,197,890 -0.14(-0.19%)
Jun 01, 2016 77.71 77.91 77.19 77.81 6,377,285 +0.10(+0.13%)
May 31, 2016 78.14 78.29 77.51 77.70 8,414,556 -0.39(-0.51%)
May 27, 2016 78.24 78.10 78.10 78.10 5,513,917 -0.01(-0.01%)
May 26, 2016 78.52 78.95 77.87 78.10 8,323,387 -0.48(-0.61%)
May 25, 2016 78.64 79.14 78.43 78.59 8,840,141 +0.14(+0.17%)
May 24, 2016 79.43 79.63 78.25 78.45 11,578,371 -0.56(-0.70%)
May 23, 2016 80.22 80.33 78.90 79.01 7,720,411 -1.12(-1.40%)
May 20, 2016 81.66 81.66 79.82 80.13 13,065,171 -1.20(-1.48%)
May 19, 2016 81.83 82.26 80.97 81.33 4,490,404 -0.46(-0.56%)
May 18, 2016 81.62 82.49 80.28 81.79 7,001,806 -0.48(-0.58%)
May 17, 2016 83.96 84.22 81.96 82.26 6,205,519 -1.97(-2.33%)
May 16, 2016 83.52 84.40 83.20 84.23 3,503,461 +0.71(+0.85%)
May 13, 2016 84.09 84.47 83.36 83.52 4,237,274 -0.95(-1.13%)
May 12, 2016 84.11 84.95 83.96 84.47 4,737,567 +0.56(+0.66%)
May 11, 2016 85.30 85.30 83.90 83.91 5,109,500 -1.56(-1.83%)
May 10, 2016 85.40 85.68 85.06 85.48 3,891,573 +0.29(+0.34%)
May 09, 2016 84.53 85.94 84.43 85.19 5,669,419 +0.72(+0.85%)
May 06, 2016 84.29 84.99 84.07 84.47 5,291,449 -0.24(-0.29%)
May 05, 2016 83.70 85.08 83.60 84.71 6,553,256 +1.01(+1.20%)
May 04, 2016 82.92 84.12 82.92 83.70 5,731,072 -0.02(-0.02%)
May 03, 2016 82.03 84.14 80.98 83.72 7,877,522 +1.99(+2.43%)
May 02, 2016 80.96 82.12 80.77 81.73 6,809,539 +0.77(+0.95%)
Apr 29, 2016 81.37 81.64 80.46 80.96 5,672,797 -0.57(-0.70%)
Apr 28, 2016 82.16 82.50 81.37 81.54 5,066,890 -1.20(-1.45%)
Apr 27, 2016 82.96 83.32 82.10 82.74 3,909,960 -0.12(-0.15%)
Apr 26, 2016 82.13 82.89 81.90 82.86 3,516,452 +0.73(+0.88%)
Apr 25, 2016 81.37 82.16 81.19 82.13 2,883,227 +0.41(+0.50%)
Apr 22, 2016 81.63 81.87 80.88 81.72 3,292,413 +0.18(+0.22%)
Apr 21, 2016 82.58 82.87 81.39 81.54 4,987,866 -1.04(-1.26%)
Apr 20, 2016 83.13 83.18 82.46 82.58 3,732,674 -0.42(-0.51%)
Apr 19, 2016 82.25 83.12 82.24 83.01 3,634,795 +0.77(+0.94%)
Apr 18, 2016 82.00 82.82 81.81 82.24 3,961,044 +0.21(+0.25%)
Apr 15, 2016 80.99 82.14 80.70 82.03 4,080,638 +0.91(+1.12%)
Apr 14, 2016 81.37 81.53 80.92 81.12 4,218,932 -0.02(-0.02%)
Apr 13, 2016 81.51 81.79 81.02 81.14 4,232,788 -0.08(-0.10%)
Apr 12, 2016 81.21 81.39 80.56 81.22 3,482,946 +0.37(+0.46%)
Apr 11, 2016 81.57 81.63 80.82 80.85 4,281,008 -0.56(-0.69%)
Apr 08, 2016 81.63 81.81 81.15 81.41 3,645,475 +0.43(+0.53%)
Apr 07, 2016 82.75 82.83 80.59 80.98 6,178,429 -1.97(-2.37%)
Apr 06, 2016 82.75 83.37 82.43 82.95 4,677,711 +0.17(+0.20%)
Apr 05, 2016 83.46 83.61 82.60 82.78 5,443,685 -1.04(-1.24%)
Apr 04, 2016 83.35 83.89 83.18 83.83 4,975,416 -0.27(-0.32%)
Apr 01, 2016 82.93 84.24 82.57 84.10 7,813,977 +0.87(+1.05%)
Mar 31, 2016 83.44 83.76 83.12 83.22 4,930,780 -0.26(-0.31%)
Mar 30, 2016 82.63 83.76 82.44 83.48 5,594,059 +1.27(+1.54%)
Mar 29, 2016 81.63 82.51 81.04 82.21 4,737,716 +0.51(+0.62%)
Mar 28, 2016 81.29 82.02 81.15 81.71 4,462,959 +0.33(+0.40%)
Mar 24, 2016 80.78 81.38 81.38 81.38 3,783,840 +0.55(+0.68%)
Mar 23, 2016 81.57 81.92 80.67 80.82 5,270,075 -0.96(-1.18%)
Mar 22, 2016 81.17 82.41 80.99 81.79 5,051,510 +0.16(+0.20%)
Mar 21, 2016 81.16 82.19 81.15 81.63 4,453,218 +0.13(+0.16%)
Mar 18, 2016 81.24 82.37 81.00 81.50 8,994,334 +0.38(+0.46%)
Mar 17, 2016 81.10 81.43 80.26 81.12 5,628,574 +0.10(+0.13%)
Mar 16, 2016 81.18 81.31 80.47 81.02 4,794,611 -0.16(-0.20%)
Mar 15, 2016 80.42 81.51 80.35 81.18 3,900,941 +0.13(+0.16%)
Mar 14, 2016 80.50 81.22 80.09 81.05 3,807,048 +0.53(+0.66%)
Mar 11, 2016 80.23 80.61 79.91 80.52 4,468,753 +0.82(+1.03%)
Mar 10, 2016 80.89 80.95 79.12 79.70 6,078,223 -0.95(-1.17%)
Mar 09, 2016 79.77 80.71 79.52 80.65 6,423,411 +1.19(+1.49%)
Mar 08, 2016 78.63 80.03 78.63 79.46 5,428,066 +0.50(+0.63%)
Mar 07, 2016 79.06 79.56 78.72 78.96 5,647,552 -0.69(-0.87%)
Mar 04, 2016 79.72 79.83 79.16 79.65 4,623,584 -0.08(-0.10%)
Mar 03, 2016 78.95 79.81 78.71 79.73 4,556,845 +0.60(+0.76%)
Mar 02, 2016 78.78 79.34 78.54 79.13 4,202,971 +0.26(+0.34%)
Mar 01, 2016 78.75 78.98 78.29 78.87 4,341,440 +0.91(+1.16%)
Feb 29, 2016 78.09 78.90 77.94 77.96 6,030,482 -0.39(-0.50%)
Feb 26, 2016 79.09 79.25 77.33 78.35 7,640,801 -0.59(-0.75%)
Feb 25, 2016 78.11 78.97 77.90 78.95 5,758,071 +1.22(+1.57%)
Feb 24, 2016 77.25 77.90 76.16 77.73 7,953,137 +0.10(+0.13%)
Feb 23, 2016 78.12 78.22 76.93 77.62 5,592,516 -0.57(-0.73%)
Feb 22, 2016 78.66 79.26 77.82 78.19 5,235,409 -0.10(-0.13%)
Feb 19, 2016 77.34 78.35 77.07 78.30 5,421,530 +0.56(+0.72%)
Feb 18, 2016 78.22 78.41 77.33 77.74 5,101,901 -0.64(-0.82%)
Feb 17, 2016 78.14 78.83 77.80 78.38 7,013,090 +0.60(+0.77%)
Feb 16, 2016 77.78 78.33 77.29 77.78 7,407,662 +0.87(+1.13%)
Feb 12, 2016 75.95 76.91 76.91 76.91 5,860,229 +1.60(+2.12%)
Feb 11, 2016 73.68 75.73 73.39 75.31 11,012,740 +0.61(+0.82%)
Feb 10, 2016 73.17 75.70 73.06 74.70 9,311,572 +2.09(+2.87%)
Feb 09, 2016 69.82 73.77 69.40 72.62 14,802,976 +0.69(+0.96%)
Feb 08, 2016 73.99 74.12 71.60 71.93 12,043,338 -2.77(-3.71%)
Feb 05, 2016 75.86 76.05 74.26 74.69 7,918,981 -1.23(-1.62%)
Feb 04, 2016 76.26 76.66 75.34 75.92 5,841,617 -0.59(-0.78%)
Feb 03, 2016 76.68 77.05 75.30 76.52 6,319,419 +0.34(+0.45%)
Feb 02, 2016 77.14 77.35 76.00 76.17 5,531,013 -1.91(-2.45%)
Feb 01, 2016 76.93 78.54 76.67 78.08 4,879,984 +0.59(+0.76%)
Jan 29, 2016 75.59 77.49 74.78 77.49 7,784,185 +2.49(+3.32%)
Jan 28, 2016 76.44 76.44 74.68 75.01 5,077,957 -0.68(-0.90%)
Jan 27, 2016 75.52 76.47 75.01 75.69 4,866,647 +0.24(+0.32%)
Jan 26, 2016 75.52 75.83 74.95 75.45 5,644,804 -0.02(-0.03%)
Jan 25, 2016 76.67 76.86 75.41 75.47 7,147,965 -1.26(-1.64%)
Jan 22, 2016 76.86 77.09 75.72 76.73 5,455,349 +0.93(+1.23%)
Jan 21, 2016 75.86 76.47 75.02 75.80 6,039,812 +0.29(+0.38%)
Jan 20, 2016 74.90 76.22 74.09 75.51 8,857,809 -0.41(-0.54%)
Jan 19, 2016 75.77 76.32 75.35 75.93 7,835,500 +0.93(+1.24%)
Jan 15, 2016 74.69 75.00 75.00 75.00 9,460,892 -1.29(-1.69%)
Jan 14, 2016 75.17 76.95 75.17 76.29 6,242,583 +1.12(+1.49%)
Jan 13, 2016 76.55 77.18 75.04 75.17 7,851,204 -1.26(-1.65%)
Jan 12, 2016 76.39 76.82 75.63 76.43 6,677,589 +0.62(+0.81%)
Jan 11, 2016 74.94 76.12 74.75 75.81 7,817,201 +1.09(+1.45%)
Jan 08, 2016 75.55 76.67 74.50 74.73 7,054,273 -0.50(-0.66%)
Jan 07, 2016 75.48 76.43 75.01 75.22 7,898,016 -1.10(-1.44%)
Jan 06, 2016 76.30 77.04 75.93 76.33 7,388,616 -0.94(-1.22%)
Jan 05, 2016 76.99 77.60 76.60 77.27 6,779,316 +0.22(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.