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

CVS Health Corp (NY: CVS )

67.18 -0.15 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 61.96 61.96 60.21 60.59 11,047,475 -1.69(-2.71%)
Jan 30, 2020 62.62 62.72 61.09 62.28 9,435,935 -0.75(-1.19%)
Jan 29, 2020 64.42 64.42 62.94 63.03 7,035,275 -1.13(-1.77%)
Jan 28, 2020 63.65 64.45 63.54 64.16 5,638,491 +0.76(+1.20%)
Jan 27, 2020 62.45 63.62 61.96 63.40 7,164,748 -0.41(-0.64%)
Jan 24, 2020 65.79 65.80 62.69 63.81 11,334,475 -1.88(-2.86%)
Jan 23, 2020 65.90 66.00 64.75 65.69 9,629,220 -0.68(-1.02%)
Jan 22, 2020 66.25 66.66 66.03 66.37 4,701,358 +0.18(+0.27%)
Jan 21, 2020 67.44 67.45 65.98 66.19 9,759,532 -1.27(-1.88%)
Jan 17, 2020 67.54 67.83 67.29 67.46 6,198,388 -0.03(-0.04%)
Jan 16, 2020 67.11 67.59 66.80 67.49 7,776,824 +0.69(+1.04%)
Jan 15, 2020 65.66 67.10 65.61 66.79 9,129,343 +1.28(+1.95%)
Jan 14, 2020 64.36 65.60 64.35 65.52 7,307,051 +0.95(+1.47%)
Jan 13, 2020 64.15 64.77 63.56 64.57 7,499,037 +0.58(+0.90%)
Jan 10, 2020 65.05 65.10 63.73 63.99 5,871,813 -0.67(-1.03%)
Jan 09, 2020 64.78 65.01 64.49 64.66 6,114,735 +0.18(+0.28%)
Jan 08, 2020 64.34 64.86 63.54 64.48 9,365,912 -0.82(-1.25%)
Jan 07, 2020 65.32 65.37 64.48 65.29 6,956,120 -0.25(-0.38%)
Jan 06, 2020 64.89 65.61 64.83 65.54 5,206,940 +0.26(+0.39%)
Jan 03, 2020 64.97 65.72 64.84 65.29 5,019,203 -0.52(-0.80%)
Jan 02, 2020 66.24 66.29 65.25 65.81 5,660,069 -0.12(-0.17%)
Dec 31, 2019 65.28 66.00 65.15 65.92 5,107,213 +0.52(+0.80%)
Dec 30, 2019 65.91 66.14 65.32 65.40 3,888,845 -0.62(-0.94%)
Dec 27, 2019 66.12 66.21 65.70 66.02 3,993,049 -0.07(-0.11%)
Dec 26, 2019 66.29 66.34 65.79 66.09 3,156,508 -0.03(-0.04%)
Dec 24, 2019 66.14 66.36 65.99 66.12 1,482,208 +0.12(+0.17%)
Dec 23, 2019 66.15 66.51 65.95 66.00 4,375,212 -0.18(-0.27%)
Dec 20, 2019 66.55 66.55 65.76 66.18 9,659,542 +0.43(+0.65%)
Dec 19, 2019 65.62 65.92 65.36 65.76 7,419,360 +0.73(+1.12%)
Dec 18, 2019 64.73 65.31 64.47 65.03 8,037,872 -0.06(-0.10%)
Dec 17, 2019 66.01 66.05 64.61 65.09 8,903,872 -0.93(-1.41%)
Dec 16, 2019 65.89 66.56 65.61 66.02 6,211,225 +0.72(+1.10%)
Dec 13, 2019 65.86 66.15 65.29 65.30 4,398,507 -0.59(-0.90%)
Dec 12, 2019 65.34 66.14 65.12 65.90 5,379,871 +0.81(+1.24%)
Dec 11, 2019 64.84 65.45 64.64 65.09 8,105,234 +0.15(+0.23%)
Dec 10, 2019 66.55 66.59 64.46 64.94 12,331,584 -1.61(-2.41%)
Dec 09, 2019 66.58 66.99 66.46 66.55 5,423,340 -0.33(-0.49%)
Dec 06, 2019 66.63 67.22 66.55 66.87 5,751,911 +0.78(+1.18%)
Dec 05, 2019 66.61 66.63 65.57 66.09 5,522,082 -0.46(-0.69%)
Dec 04, 2019 66.78 66.94 66.47 66.55 5,587,593 +0.26(+0.39%)
Dec 03, 2019 66.01 66.37 65.31 66.30 7,207,777 -0.75(-1.11%)
Dec 02, 2019 66.75 67.36 66.56 67.04 5,933,597 +0.25(+0.37%)
Nov 29, 2019 66.28 66.91 66.05 66.79 5,030,021 +0.20(+0.31%)
Nov 27, 2019 66.64 67.05 66.23 66.59 8,817,863 -0.12(-0.19%)
Nov 26, 2019 68.12 68.14 66.23 66.71 11,414,039 -1.24(-1.83%)
Nov 25, 2019 67.00 68.36 67.00 67.96 9,924,713 +1.13(+1.69%)
Nov 22, 2019 66.80 67.18 66.63 66.83 6,087,614 +0.33(+0.49%)
Nov 21, 2019 66.44 66.80 65.81 66.50 4,886,514 +0.02(+0.03%)
Nov 20, 2019 66.78 66.99 65.97 66.48 7,841,121 -0.38(-0.57%)
Nov 19, 2019 66.80 66.97 66.08 66.86 7,802,580 +0.22(+0.33%)
Nov 18, 2019 65.80 66.67 65.76 66.64 9,538,497 +0.72(+1.09%)
Nov 15, 2019 65.08 66.01 64.76 65.92 9,880,753 +1.20(+1.85%)
Nov 14, 2019 64.58 65.00 64.45 64.73 4,544,484 +0.11(+0.16%)
Nov 13, 2019 63.74 65.04 63.63 64.62 5,830,369 +0.42(+0.65%)
Nov 12, 2019 63.49 64.30 63.00 64.20 5,668,704 +0.55(+0.86%)
Nov 11, 2019 63.87 64.56 63.51 63.65 5,699,510 -0.66(-1.02%)
Nov 08, 2019 63.71 64.76 63.51 64.31 10,420,649 +0.61(+0.96%)
Nov 07, 2019 63.84 63.97 63.16 63.70 13,176,911 +0.75(+1.20%)
Nov 06, 2019 61.61 62.95 61.50 62.94 25,195,104 +3.20(+5.36%)
Nov 05, 2019 60.56 60.92 59.57 59.74 17,542,636 -0.64(-1.06%)
Nov 04, 2019 60.32 60.71 59.88 60.38 9,939,490 +0.71(+1.19%)
Nov 01, 2019 59.33 59.98 59.20 59.67 7,655,355 +0.75(+1.28%)
Oct 31, 2019 59.28 59.54 58.32 58.91 6,917,057 -0.59(-0.98%)
Oct 30, 2019 58.70 59.74 58.43 59.50 9,046,437 +1.03(+1.76%)
Oct 29, 2019 58.29 58.66 57.64 58.47 7,328,907 +0.01(+0.02%)
Oct 28, 2019 58.08 59.05 57.99 58.46 7,905,737 +0.69(+1.20%)
Oct 25, 2019 57.36 58.22 57.13 57.77 5,711,456 +0.23(+0.40%)
Oct 24, 2019 58.21 58.47 57.21 57.54 6,468,732 -0.67(-1.16%)
Oct 23, 2019 58.60 58.84 57.96 58.21 5,319,816 -0.41(-0.70%)
Oct 22, 2019 58.02 58.94 57.89 58.62 7,176,624 +0.76(+1.31%)
Oct 21, 2019 58.68 58.81 57.78 57.86 7,798,883 -0.41(-0.70%)
Oct 18, 2019 58.41 58.53 57.89 58.27 7,097,100 -0.30(-0.51%)
Oct 17, 2019 57.74 58.64 57.52 58.57 9,566,662 +0.96(+1.67%)
Oct 16, 2019 57.25 57.94 57.04 57.61 8,349,963 +0.51(+0.89%)
Oct 15, 2019 55.91 57.23 55.91 57.10 9,351,383 +1.62(+2.92%)
Oct 14, 2019 55.28 55.71 54.98 55.48 3,600,351 +0.04(+0.08%)
Oct 11, 2019 55.31 56.02 55.29 55.43 7,140,474 +0.70(+1.29%)
Oct 10, 2019 53.64 55.05 53.59 54.73 7,666,308 +1.18(+2.20%)
Oct 09, 2019 53.60 54.02 53.38 53.55 5,942,240 +0.37(+0.70%)
Oct 08, 2019 54.15 54.27 52.97 53.18 7,909,081 -1.42(-2.60%)
Oct 07, 2019 54.72 55.08 54.37 54.60 5,086,388 -0.22(-0.40%)
Oct 04, 2019 53.86 54.88 53.84 54.82 5,338,778 +0.90(+1.67%)
Oct 03, 2019 54.17 54.41 53.17 53.92 6,632,143 -0.25(-0.46%)
Oct 02, 2019 54.59 54.69 53.69 54.16 7,395,481 -0.75(-1.36%)
Oct 01, 2019 55.66 55.98 54.39 54.91 6,849,366 -0.63(-1.14%)
Sep 30, 2019 54.84 55.87 54.40 55.55 7,468,752 +0.87(+1.59%)
Sep 27, 2019 54.55 55.05 54.24 54.68 5,608,782 +0.38(+0.70%)
Sep 26, 2019 55.20 55.29 53.68 54.30 8,472,452 -0.83(-1.50%)
Sep 25, 2019 55.18 55.81 55.02 55.12 6,186,598 -0.30(-0.54%)
Sep 24, 2019 55.97 56.53 55.20 55.42 7,717,559 -0.37(-0.66%)
Sep 23, 2019 56.30 56.65 55.57 55.79 8,402,906 -0.84(-1.48%)
Sep 20, 2019 56.52 56.97 56.38 56.63 12,169,508 +0.59(+1.05%)
Sep 19, 2019 55.88 56.39 55.73 56.04 5,229,984 +0.33(+0.58%)
Sep 18, 2019 55.68 55.96 55.26 55.71 5,526,431 -0.19(-0.35%)
Sep 17, 2019 55.93 56.15 55.62 55.91 5,302,410 +0.04(+0.08%)
Sep 16, 2019 55.75 56.23 55.64 55.86 5,005,805 -0.55(-0.98%)
Sep 13, 2019 56.45 57.00 55.63 56.42 7,021,935 +0.14(+0.25%)
Sep 12, 2019 57.19 57.47 56.05 56.28 10,008,733 -0.08(-0.14%)
Sep 11, 2019 55.91 56.38 55.74 56.36 8,303,283 +0.34(+0.61%)
Sep 10, 2019 56.15 56.47 55.31 56.01 11,625,702 -0.07(-0.13%)
Sep 09, 2019 55.08 56.24 55.05 56.08 9,791,526 +1.28(+2.33%)
Sep 06, 2019 55.26 55.46 54.61 54.81 8,089,918 -0.47(-0.84%)
Sep 05, 2019 55.49 55.79 54.94 55.27 8,961,873 +0.97(+1.78%)
Sep 04, 2019 53.89 54.43 53.72 54.31 6,485,172 +0.85(+1.60%)
Sep 03, 2019 53.23 53.57 52.57 53.45 6,108,451 -0.20(-0.38%)
Aug 30, 2019 53.43 53.86 53.07 53.65 7,165,112 +0.68(+1.28%)
Aug 29, 2019 52.95 53.37 52.71 52.98 7,702,927 +0.59(+1.13%)
Aug 28, 2019 52.02 52.47 51.63 52.39 8,875,824 +0.26(+0.49%)
Aug 27, 2019 53.91 54.00 52.07 52.13 8,743,960 -1.38(-2.58%)
Aug 26, 2019 53.55 53.72 53.09 53.51 5,506,150 +0.46(+0.86%)
Aug 23, 2019 54.04 54.71 52.87 53.05 10,624,986 -1.59(-2.92%)
Aug 22, 2019 54.53 54.75 53.81 54.65 7,269,609 +0.35(+0.65%)
Aug 21, 2019 54.76 55.12 54.25 54.30 10,895,094 +0.08(+0.15%)
Aug 20, 2019 53.94 54.49 53.79 54.22 10,175,056 +0.15(+0.28%)
Aug 19, 2019 53.56 54.21 53.37 54.07 11,436,131 +0.98(+1.84%)
Aug 16, 2019 52.21 53.33 52.07 53.09 10,949,491 +1.27(+2.45%)
Aug 15, 2019 51.79 52.09 51.01 51.82 12,206,886 +0.25(+0.48%)
Aug 14, 2019 52.25 52.39 51.49 51.58 11,991,473 -1.14(-2.16%)
Aug 13, 2019 51.70 52.82 51.50 52.71 9,398,941 +0.99(+1.91%)
Aug 12, 2019 52.01 52.19 51.58 51.73 5,696,043 -0.49(-0.94%)
Aug 09, 2019 51.91 52.40 51.51 52.22 7,601,003 +0.22(+0.42%)
Aug 08, 2019 51.72 52.42 51.52 52.00 16,899,404 +0.81(+1.58%)
Aug 07, 2019 49.56 51.33 49.33 51.19 25,988,920 +3.55(+7.45%)
Aug 06, 2019 48.09 48.18 46.68 47.64 14,522,746 -0.37(-0.77%)
Aug 05, 2019 48.48 49.28 47.61 48.01 10,772,551 -1.06(-2.15%)
Aug 02, 2019 48.82 49.18 48.45 49.07 7,576,932 +0.30(+0.61%)
Aug 01, 2019 49.14 50.12 48.76 48.77 13,451,727 -0.44(-0.90%)
Jul 31, 2019 49.85 49.85 48.79 49.21 9,619,706 -0.58(-1.17%)
Jul 30, 2019 49.24 49.84 48.92 49.79 5,696,291 +0.24(+0.48%)
Jul 29, 2019 48.85 49.78 48.84 49.55 5,620,714 +0.63(+1.30%)
Jul 26, 2019 48.92 49.32 48.75 48.92 5,397,025 +0.09(+0.18%)
Jul 25, 2019 49.04 49.23 48.48 48.83 6,274,623 -0.48(-0.98%)
Jul 24, 2019 49.23 49.40 48.41 49.31 7,691,550 +0.19(+0.39%)
Jul 23, 2019 48.37 49.23 48.05 49.12 7,989,038 +0.69(+1.42%)
Jul 22, 2019 48.95 49.02 48.24 48.43 6,550,047 -0.40(-0.82%)
Jul 19, 2019 49.49 49.60 48.83 48.83 6,278,956 -0.49(-0.99%)
Jul 18, 2019 48.94 49.48 48.42 49.32 6,946,453 +0.24(+0.48%)
Jul 17, 2019 50.04 50.08 48.89 49.08 8,794,518 -1.00(-2.00%)
Jul 16, 2019 50.08 50.19 49.64 50.09 5,799,925 -0.05(-0.10%)
Jul 15, 2019 50.42 50.44 49.78 50.14 6,738,940 -0.10(-0.19%)
Jul 12, 2019 50.54 51.05 50.05 50.24 11,558,485 -0.37(-0.72%)
Jul 11, 2019 51.82 52.49 50.21 50.60 33,256,374 +2.26(+4.68%)
Jul 10, 2019 48.01 48.45 47.70 48.34 5,793,612 +0.48(+1.00%)
Jul 09, 2019 48.05 48.33 47.70 47.86 6,595,616 -0.42(-0.87%)
Jul 08, 2019 48.34 48.40 47.80 48.28 6,799,608 -0.23(-0.47%)
Jul 05, 2019 48.22 48.98 48.11 48.51 4,884,982 +0.32(+0.67%)
Jul 03, 2019 48.02 48.74 48.01 48.18 4,717,265 +0.35(+0.73%)
Jul 02, 2019 47.90 48.02 47.24 47.83 5,682,812 -0.11(-0.24%)
Jul 01, 2019 48.10 48.87 47.70 47.95 9,156,103 +0.38(+0.81%)
Jun 28, 2019 47.86 48.22 47.44 47.56 10,696,416 -0.22(-0.46%)
Jun 27, 2019 47.16 48.01 47.08 47.78 8,564,382 +0.91(+1.94%)
Jun 26, 2019 46.91 47.25 46.51 46.87 7,624,135 +0.02(+0.04%)
Jun 25, 2019 46.48 46.95 46.17 46.86 8,989,493 +0.47(+1.02%)
Jun 24, 2019 46.88 46.92 46.05 46.39 10,475,607 -0.45(-0.95%)
Jun 21, 2019 46.96 47.15 46.46 46.83 14,299,579 -0.19(-0.41%)
Jun 20, 2019 47.91 48.08 46.51 47.02 15,183,695 -0.89(-1.86%)
Jun 19, 2019 47.89 48.34 47.72 47.91 7,111,632 +0.20(+0.42%)
Jun 18, 2019 47.86 48.30 47.61 47.71 8,198,740 +0.10(+0.22%)
Jun 17, 2019 47.34 47.75 47.08 47.61 5,738,238 +0.32(+0.68%)
Jun 14, 2019 47.70 47.73 47.18 47.28 5,362,242 -0.37(-0.77%)
Jun 13, 2019 47.02 47.70 46.88 47.65 6,014,708 +0.81(+1.73%)
Jun 12, 2019 47.09 47.16 46.30 46.84 10,774,277 -0.27(-0.57%)
Jun 11, 2019 47.51 48.09 46.95 47.11 10,051,584 -0.93(-1.93%)
Jun 10, 2019 47.42 48.47 47.40 48.04 9,172,666 +0.97(+2.06%)
Jun 07, 2019 47.37 47.68 46.97 47.07 8,965,519 -0.17(-0.35%)
Jun 06, 2019 46.39 47.67 46.28 47.23 11,504,181 +0.82(+1.77%)
Jun 05, 2019 48.01 48.05 46.28 46.41 13,893,696 -1.27(-2.65%)
Jun 04, 2019 47.51 48.66 47.35 47.68 14,611,280 +1.07(+2.30%)
Jun 03, 2019 45.86 46.87 45.79 46.60 10,219,224 +0.89(+1.95%)
May 31, 2019 45.63 46.02 45.43 45.71 9,267,157 -0.33(-0.72%)
May 30, 2019 45.95 46.23 45.64 46.05 7,671,464 +0.20(+0.44%)
May 29, 2019 45.79 46.22 45.50 45.84 10,895,640 -0.16(-0.34%)
May 28, 2019 46.37 46.46 45.90 46.00 13,993,200 -0.32(-0.70%)
May 24, 2019 46.16 46.41 45.91 46.32 6,441,403 +0.24(+0.53%)
May 23, 2019 46.50 46.52 45.69 46.08 10,644,064 -0.80(-1.71%)
May 22, 2019 46.64 46.98 46.11 46.88 9,072,496 +0.17(+0.35%)
May 21, 2019 46.54 46.87 46.13 46.72 9,348,179 +0.45(+0.98%)
May 20, 2019 46.13 46.79 46.00 46.26 9,259,413 +0.10(+0.23%)
May 17, 2019 45.40 46.44 45.15 46.16 9,218,354 +0.51(+1.11%)
May 16, 2019 46.18 46.45 45.52 45.65 13,543,001 -0.43(-0.93%)
May 15, 2019 46.01 46.32 45.29 46.08 13,310,004 -0.16(-0.34%)
May 14, 2019 47.01 47.34 46.21 46.24 12,330,344 -0.74(-1.58%)
May 13, 2019 47.40 47.53 46.53 46.98 12,811,583 -1.17(-2.43%)
May 10, 2019 48.27 48.55 47.35 48.15 10,765,382 -0.17(-0.34%)
May 09, 2019 48.10 48.58 47.69 48.31 10,602,953 -0.34(-0.70%)
May 08, 2019 48.32 48.99 47.90 48.66 10,127,356 +0.34(+0.70%)
May 07, 2019 49.19 49.30 47.94 48.31 10,981,436 -1.09(-2.21%)
May 06, 2019 48.86 49.42 48.37 49.41 12,245,593 -0.05(-0.11%)
May 03, 2019 49.76 50.05 48.91 49.46 12,642,344 -0.06(-0.12%)
May 02, 2019 49.94 50.08 48.51 49.52 16,599,283 -0.52(-1.05%)
May 01, 2019 49.62 50.41 49.07 50.04 30,056,928 +2.58(+5.42%)
Apr 30, 2019 47.69 47.91 46.66 47.47 15,915,861 +0.34(+0.72%)
Apr 29, 2019 46.39 47.52 45.97 47.13 11,144,271 +0.40(+0.86%)
Apr 26, 2019 46.46 46.80 46.20 46.73 10,407,151 +0.26(+0.56%)
Apr 25, 2019 46.10 46.87 45.92 46.46 9,740,758 +0.26(+0.57%)
Apr 24, 2019 46.26 46.36 45.88 46.20 10,995,427 -0.03(-0.06%)
Apr 23, 2019 45.83 46.85 45.48 46.23 16,155,505 +0.46(+1.01%)
Apr 22, 2019 45.77 46.05 45.55 45.77 10,450,366 +0.26(+0.58%)
Apr 18, 2019 45.34 45.96 45.18 45.50 18,425,130 +0.08(+0.17%)
Apr 17, 2019 46.67 46.82 44.96 45.43 25,559,180 -1.18(-2.52%)
Apr 16, 2019 47.32 47.41 46.12 46.60 14,967,993 -0.28(-0.59%)
Apr 15, 2019 46.45 47.21 46.26 46.88 20,343,494 +1.22(+2.67%)
Apr 12, 2019 45.78 46.07 45.46 45.66 11,594,513 +0.10(+0.23%)
Apr 11, 2019 46.67 47.01 45.37 45.56 13,130,442 -1.02(-2.19%)
Apr 10, 2019 46.43 46.59 45.85 46.58 13,708,890 +0.13(+0.28%)
Apr 09, 2019 46.78 46.97 46.21 46.45 10,728,247 -0.37(-0.79%)
Apr 08, 2019 46.65 47.11 46.46 46.82 9,684,111 +0.08(+0.17%)
Apr 05, 2019 46.35 46.86 46.27 46.74 11,568,259 +0.57(+1.24%)
Apr 04, 2019 45.72 46.22 45.65 46.17 12,788,899 +0.53(+1.16%)
Apr 03, 2019 45.32 45.88 45.24 45.64 20,166,452 +0.57(+1.27%)
Apr 02, 2019 45.55 45.76 44.76 45.07 25,559,314 -1.78(-3.80%)
Apr 01, 2019 46.83 46.98 46.21 46.85 12,474,552 +0.22(+0.48%)
Mar 29, 2019 46.30 46.66 46.07 46.63 13,140,649 +0.49(+1.07%)
Mar 28, 2019 46.84 47.21 46.04 46.14 13,374,530 -0.60(-1.28%)
Mar 27, 2019 46.64 47.06 45.68 46.73 24,624,978 -1.16(-2.42%)
Mar 26, 2019 47.88 48.56 47.62 47.89 13,566,807 +0.38(+0.80%)
Mar 25, 2019 48.25 48.53 47.03 47.51 14,998,167 -0.94(-1.94%)
Mar 22, 2019 49.38 49.52 48.35 48.45 11,802,122 -1.18(-2.37%)
Mar 21, 2019 48.48 49.81 48.23 49.63 12,085,408 +1.07(+2.21%)
Mar 20, 2019 49.13 49.20 48.25 48.56 13,190,879 -0.80(-1.63%)
Mar 19, 2019 49.02 49.75 48.83 49.36 14,301,412 +0.36(+0.74%)
Mar 18, 2019 48.08 49.21 48.04 49.00 14,724,731 +0.93(+1.92%)
Mar 15, 2019 48.35 48.58 47.79 48.07 28,061,528 -0.24(-0.50%)
Mar 14, 2019 49.24 49.64 48.13 48.31 17,598,102 -0.60(-1.22%)
Mar 13, 2019 48.08 49.21 47.82 48.91 26,523,972 +1.66(+3.51%)
Mar 12, 2019 46.71 47.49 46.45 47.25 19,287,830 +0.78(+1.67%)
Mar 11, 2019 45.91 46.59 45.23 46.47 17,077,960 +0.71(+1.55%)
Mar 08, 2019 45.01 45.91 44.90 45.76 25,153,850 +0.49(+1.09%)
Mar 07, 2019 46.81 46.98 45.11 45.27 26,617,436 -1.42(-3.04%)
Mar 06, 2019 47.33 47.56 46.69 46.69 18,343,314 -0.83(-1.75%)
Mar 05, 2019 48.55 48.59 47.01 47.52 32,116,332 -0.86(-1.79%)
Mar 04, 2019 50.47 50.62 48.25 48.38 20,613,872 -1.88(-3.73%)
Mar 01, 2019 50.28 50.79 50.20 50.26 16,692,782 +0.26(+0.52%)
Feb 28, 2019 50.61 50.83 49.77 50.00 19,762,820 -0.58(-1.15%)
Feb 27, 2019 52.25 52.30 50.54 50.58 24,264,466 -1.88(-3.59%)
Feb 26, 2019 52.96 53.24 52.39 52.46 13,991,344 -0.48(-0.90%)
Feb 25, 2019 53.71 53.86 52.91 52.94 14,470,326 -0.62(-1.16%)
Feb 22, 2019 53.73 53.91 52.89 53.56 23,343,432 -0.35(-0.64%)
Feb 21, 2019 55.36 55.46 53.57 53.91 29,875,914 -1.62(-2.91%)
Feb 20, 2019 55.05 56.36 54.73 55.53 49,274,748 -4.89(-8.10%)
Feb 19, 2019 60.70 60.80 59.90 60.42 15,113,292 +0.30(+0.50%)
Feb 15, 2019 59.02 60.41 58.66 60.12 11,849,774 +1.59(+2.72%)
Feb 14, 2019 58.33 58.93 57.73 58.53 8,081,745 -0.09(-0.15%)
Feb 13, 2019 58.21 58.93 58.04 58.61 11,224,778 +0.67(+1.16%)
Feb 12, 2019 56.58 58.27 56.46 57.94 8,771,108 +1.65(+2.93%)
Feb 11, 2019 56.50 56.83 56.21 56.29 10,147,955 +0.08(+0.14%)
Feb 08, 2019 56.62 56.80 55.65 56.21 8,968,119 -0.64(-1.13%)
Feb 07, 2019 57.04 57.18 56.16 56.85 7,269,146 -0.24(-0.42%)
Feb 06, 2019 56.58 57.31 56.51 57.09 7,329,438 +0.31(+0.55%)
Feb 05, 2019 57.27 57.39 56.54 56.78 7,741,936 -0.21(-0.36%)
Feb 04, 2019 56.42 56.99 56.09 56.99 8,253,859 +0.60(+1.06%)
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.