FinancialContent is the trusted provider of stock market information to the media industry.
CVS Health Corp (NY: CVS)
62.01 USD  +0.45 (+0.73%)
Streaming Delayed Price  /  Updated: 11:10 AM EDT, Aug 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2019 56.60 56.60 55.40 55.87 8,472,324 -0.66(-1.17%)
Jul 30, 2019 55.91 56.58 55.54 56.53 5,016,871 +0.27(+0.48%)
Jul 29, 2019 55.47 56.52 55.45 56.26 4,950,308 +0.72(+1.30%)
Jul 26, 2019 55.54 56.00 55.35 55.54 4,753,300 +0.10(+0.18%)
Jul 25, 2019 55.68 55.90 55.05 55.44 5,526,223 -0.55(-0.98%)
Jul 24, 2019 55.90 56.09 54.97 55.99 6,774,147 -0.28(-0.50%)
Jul 23, 2019 55.41 56.40 55.05 56.27 6,973,630 +0.83(+1.50%)
Jul 22, 2019 56.08 56.16 55.26 55.44 5,717,535 -0.50(-0.89%)
Jul 19, 2019 56.70 56.82 55.94 55.94 5,480,900 -0.56(-0.99%)
Jul 18, 2019 56.07 56.68 55.47 56.50 6,063,558 +0.27(+0.48%)
Jul 17, 2019 57.33 57.37 56.01 56.23 7,676,733 -1.15(-2.00%)
Jul 16, 2019 57.37 57.49 56.87 57.38 5,062,754 -0.06(-0.10%)
Jul 15, 2019 57.76 57.79 57.03 57.44 5,882,420 -0.11(-0.19%)
Jul 12, 2019 57.90 58.48 57.34 57.55 10,089,400 -0.42(-0.72%)
Jul 11, 2019 59.37 60.13 57.52 57.97 29,029,484 +2.59(+4.68%)
Jul 10, 2019 55.00 55.50 54.65 55.38 5,057,243 +0.55(+1.00%)
Jul 09, 2019 55.05 55.37 54.65 54.83 5,757,312 -0.48(-0.87%)
Jul 08, 2019 55.38 55.45 54.76 55.31 5,935,377 -0.26(-0.47%)
Jul 05, 2019 55.24 56.11 55.11 55.57 4,264,100 +0.37(+0.67%)
Jul 03, 2019 55.01 55.84 55.00 55.20 4,117,700 +0.40(+0.73%)
Jul 02, 2019 54.87 55.01 54.12 54.80 4,960,526 -0.13(-0.24%)
Jul 01, 2019 55.10 55.99 54.65 54.93 7,992,361 +0.44(+0.81%)
Jun 28, 2019 54.83 55.24 54.35 54.49 9,336,900 -0.25(-0.46%)
Jun 27, 2019 54.03 55.00 53.94 54.74 7,475,848 +1.04(+1.94%)
Jun 26, 2019 53.74 54.13 53.28 53.70 6,655,106 +0.02(+0.04%)
Jun 25, 2019 53.25 53.79 52.89 53.68 7,846,927 +0.54(+1.02%)
Jun 24, 2019 53.71 53.75 52.76 53.14 9,144,156 -0.51(-0.95%)
Jun 21, 2019 53.80 54.02 53.23 53.65 12,482,100 -0.22(-0.41%)
Jun 20, 2019 54.89 55.08 53.28 53.87 13,253,845 -1.02(-1.86%)
Jun 19, 2019 54.86 55.38 54.67 54.89 6,207,743 +0.23(+0.42%)
Jun 18, 2019 54.83 55.33 54.54 54.66 7,156,679 +0.12(+0.22%)
Jun 17, 2019 54.23 54.70 53.93 54.54 5,008,907 +0.37(+0.68%)
Jun 14, 2019 54.65 54.68 54.05 54.17 4,680,700 -0.42(-0.77%)
Jun 13, 2019 53.87 54.64 53.71 54.59 5,250,238 +0.93(+1.73%)
Jun 12, 2019 53.95 54.03 53.04 53.66 9,404,865 -0.31(-0.57%)
Jun 11, 2019 54.43 55.09 53.79 53.97 8,774,026 -1.06(-1.93%)
Jun 10, 2019 54.33 55.53 54.30 55.03 8,006,819 +1.11(+2.06%)
Jun 07, 2019 54.27 54.62 53.81 53.92 7,826,000 -0.19(-0.35%)
Jun 06, 2019 53.14 54.61 53.02 54.11 10,041,998 +0.94(+1.77%)
Jun 05, 2019 55.00 55.05 53.02 53.17 12,127,805 -1.45(-2.65%)
Jun 04, 2019 54.43 55.75 54.25 54.62 12,754,184 +1.23(+2.30%)
Jun 03, 2019 52.54 53.70 52.46 53.39 8,920,359 +1.02(+1.95%)
May 31, 2019 52.27 52.72 52.04 52.37 8,089,300 -0.38(-0.72%)
May 30, 2019 52.64 52.96 52.28 52.75 6,696,420 +0.23(+0.44%)
May 29, 2019 52.46 52.95 52.12 52.52 9,510,802 -0.18(-0.34%)
May 28, 2019 53.12 53.22 52.58 52.70 12,214,662 -0.37(-0.70%)
May 24, 2019 52.88 53.17 52.59 53.07 5,622,700 +0.28(+0.53%)
May 23, 2019 53.27 53.29 52.34 52.79 9,291,202 -0.92(-1.71%)
May 22, 2019 53.43 53.82 52.82 53.71 7,919,380 +0.19(+0.36%)
May 21, 2019 53.32 53.69 52.85 53.52 8,160,024 +0.52(+0.98%)
May 20, 2019 52.85 53.60 52.70 53.00 8,082,690 +0.12(+0.23%)
May 17, 2019 52.01 53.20 51.72 52.88 8,046,700 +0.58(+1.11%)
May 16, 2019 52.90 53.21 52.15 52.30 11,821,683 -0.49(-0.93%)
May 15, 2019 52.71 53.07 51.88 52.79 11,618,300 -0.18(-0.34%)
May 14, 2019 53.85 54.23 52.94 52.97 10,763,155 -0.85(-1.58%)
May 13, 2019 54.30 54.45 53.30 53.82 11,183,229 -1.34(-2.43%)
May 10, 2019 55.30 55.62 54.24 55.16 9,397,100 -0.19(-0.34%)
May 09, 2019 55.10 55.65 54.63 55.35 9,255,316 -0.39(-0.70%)
May 08, 2019 55.36 56.12 54.88 55.74 8,840,167 +0.39(+0.70%)
May 07, 2019 56.35 56.48 54.92 55.35 9,585,694 -1.25(-2.21%)
May 06, 2019 55.97 56.62 55.41 56.60 10,689,176 -0.06(-0.11%)
May 03, 2019 57.01 57.34 56.03 56.66 11,035,500 -0.07(-0.12%)
May 02, 2019 57.21 57.37 55.57 56.73 14,489,511 -0.60(-1.05%)
May 01, 2019 56.85 57.75 56.21 57.33 26,236,687 +2.95(+5.42%)
Apr 30, 2019 54.63 54.89 53.45 54.38 13,892,952 +0.39(+0.72%)
Apr 29, 2019 53.15 54.44 52.66 53.99 9,727,832 +0.46(+0.86%)
Apr 26, 2019 53.23 53.62 52.93 53.53 9,084,400 +0.30(+0.56%)
Apr 25, 2019 52.81 53.69 52.61 53.23 8,502,706 +0.30(+0.57%)
Apr 24, 2019 52.99 53.11 52.56 52.93 9,597,906 -0.03(-0.06%)
Apr 23, 2019 52.50 53.67 52.10 52.96 14,102,138 +0.53(+1.01%)
Apr 22, 2019 52.43 52.76 52.18 52.43 9,122,123 -0.20(-0.38%)
Apr 18, 2019 52.44 53.16 52.26 52.63 15,930,500 +0.09(+0.17%)
Apr 17, 2019 53.98 54.15 52.00 52.54 22,099,655 -1.36(-2.52%)
Apr 16, 2019 54.73 54.83 53.34 53.90 12,941,435 -0.32(-0.59%)
Apr 15, 2019 53.72 54.60 53.50 54.22 17,589,131 +1.41(+2.67%)
Apr 12, 2019 52.95 53.29 52.58 52.81 10,024,700 +0.12(+0.23%)
Apr 11, 2019 53.98 54.37 52.47 52.69 11,352,675 -1.18(-2.19%)
Apr 10, 2019 53.70 53.89 53.03 53.87 11,852,805 +0.15(+0.28%)
Apr 09, 2019 54.10 54.33 53.45 53.72 9,275,720 -0.43(-0.79%)
Apr 08, 2019 53.96 54.49 53.74 54.15 8,372,952 +0.09(+0.17%)
Apr 05, 2019 53.61 54.20 53.51 54.06 10,002,000 +0.66(+1.24%)
Apr 04, 2019 52.88 53.46 52.80 53.40 11,057,374 +0.61(+1.16%)
Apr 03, 2019 52.42 53.07 52.32 52.79 17,436,059 +0.66(+1.27%)
Apr 02, 2019 52.68 52.92 51.77 52.13 22,099,878 -2.06(-3.80%)
Apr 01, 2019 54.16 54.34 53.45 54.19 10,785,588 +0.26(+0.48%)
Mar 29, 2019 53.55 53.97 53.29 53.93 11,361,500 +0.57(+1.07%)
Mar 28, 2019 54.18 54.60 53.25 53.36 11,563,715 -0.69(-1.28%)
Mar 27, 2019 53.94 54.43 52.83 54.05 21,290,934 -1.34(-2.42%)
Mar 26, 2019 55.38 56.17 55.08 55.39 11,729,959 +0.44(+0.80%)
Mar 25, 2019 55.80 56.13 54.40 54.95 12,967,523 -1.09(-1.95%)
Mar 22, 2019 57.11 57.28 55.92 56.04 10,204,200 -1.36(-2.37%)
Mar 21, 2019 56.07 57.60 55.78 57.40 10,449,131 +1.24(+2.21%)
Mar 20, 2019 56.82 56.90 55.81 56.16 11,404,929 -0.93(-1.63%)
Mar 19, 2019 56.70 57.54 56.48 57.09 12,365,104 +0.42(+0.74%)
Mar 18, 2019 55.61 56.92 55.56 56.67 12,731,109 +1.07(+1.92%)
Mar 15, 2019 55.92 56.19 55.27 55.60 24,262,200 -0.28(-0.50%)
Mar 14, 2019 56.95 57.41 55.67 55.88 15,215,446 -0.69(-1.22%)
Mar 13, 2019 55.61 56.92 55.31 56.57 22,932,818 +1.92(+3.51%)
Mar 12, 2019 54.02 54.93 53.72 54.65 16,676,397 +0.90(+1.67%)
Mar 11, 2019 53.10 53.89 52.31 53.75 14,765,728 +0.82(+1.55%)
Mar 08, 2019 52.06 53.10 51.93 52.93 21,748,200 +0.57(+1.09%)
Mar 07, 2019 54.14 54.34 52.17 52.36 23,013,629 -1.64(-3.04%)
Mar 06, 2019 54.74 55.01 54.00 54.00 15,859,761 -0.96(-1.75%)
Mar 05, 2019 56.15 56.20 54.37 54.96 27,768,012 -1.00(-1.79%)
Mar 04, 2019 58.37 58.55 55.80 55.96 17,822,902 -2.17(-3.73%)
Mar 01, 2019 58.15 58.74 58.06 58.13 14,432,700 +0.30(+0.52%)
Feb 28, 2019 58.54 58.79 57.56 57.83 17,087,077 -0.67(-1.15%)
Feb 27, 2019 60.43 60.49 58.46 58.50 20,979,231 -2.18(-3.59%)
Feb 26, 2019 61.25 61.58 60.59 60.68 12,097,017 -0.55(-0.90%)
Feb 25, 2019 62.12 62.29 61.20 61.23 12,511,148 -0.72(-1.16%)
Feb 22, 2019 62.14 62.35 61.17 61.95 20,182,900 -0.40(-0.64%)
Feb 21, 2019 64.03 64.15 61.96 62.35 25,830,930 -1.87(-2.91%)
Feb 20, 2019 63.67 65.19 63.30 64.22 42,603,306 -5.66(-8.10%)
Feb 19, 2019 70.21 70.32 69.28 69.88 13,067,061 +0.35(+0.50%)
Feb 15, 2019 68.26 69.87 67.85 69.53 10,245,400 +1.84(+2.72%)
Feb 14, 2019 67.46 68.16 66.77 67.69 6,987,535 -0.10(-0.15%)
Feb 13, 2019 67.33 68.16 67.13 67.79 9,705,024 +0.78(+1.16%)
Feb 12, 2019 65.44 67.39 65.30 67.01 7,583,563 +1.91(+2.93%)
Feb 11, 2019 65.35 65.73 65.01 65.10 8,773,995 +0.09(+0.14%)
Feb 08, 2019 65.49 65.69 64.36 65.01 7,753,900 -0.74(-1.13%)
Feb 07, 2019 65.97 66.13 64.95 65.75 6,284,956 -0.28(-0.42%)
Feb 06, 2019 65.44 66.29 65.36 66.03 6,337,085 +0.36(+0.55%)
Feb 05, 2019 66.24 66.38 65.39 65.67 6,693,734 -0.24(-0.36%)
Feb 04, 2019 65.25 65.92 64.87 65.91 7,136,346 +0.69(+1.06%)
Feb 01, 2019 64.50 65.72 62.88 65.22 16,742,400 -0.33(-0.50%)
Jan 31, 2019 65.95 66.41 65.55 65.55 10,442,466 -0.41(-0.62%)
Jan 30, 2019 66.29 66.66 65.77 65.96 7,339,363 +0.42(+0.64%)
Jan 29, 2019 65.46 66.15 65.18 65.54 7,292,383 +0.30(+0.46%)
Jan 28, 2019 65.11 65.26 63.58 65.24 8,636,946 -0.21(-0.32%)
Jan 25, 2019 65.57 65.81 65.14 65.45 8,627,600 +0.47(+0.72%)
Jan 24, 2019 65.50 65.63 64.56 64.98 7,038,275 -1.13(-1.71%)
Jan 23, 2019 65.30 66.32 64.90 66.11 9,094,348 +1.19(+1.83%)
Jan 22, 2019 65.39 65.77 64.60 64.92 8,489,613 -0.60(-0.92%)
Jan 18, 2019 64.65 65.55 64.30 65.52 15,599,900 +2.15(+3.39%)
Jan 17, 2019 63.97 64.09 63.27 63.37 12,528,952 -0.55(-0.86%)
Jan 16, 2019 63.81 64.50 63.67 63.92 13,529,464 +0.18(+0.28%)
Jan 15, 2019 64.68 64.82 63.14 63.74 15,474,742 -1.60(-2.45%)
Jan 14, 2019 65.38 65.78 64.90 65.34 9,274,198 -0.47(-0.71%)
Jan 11, 2019 65.18 65.82 64.36 65.81 11,396,300 +0.26(+0.40%)
Jan 10, 2019 66.02 66.28 64.56 65.55 15,473,165 -0.49(-0.74%)
Jan 09, 2019 68.57 68.68 65.31 66.04 14,977,041 -2.49(-3.63%)
Jan 08, 2019 68.79 69.74 67.26 68.53 10,335,028 -0.08(-0.12%)
Jan 07, 2019 67.39 69.35 66.72 68.61 8,907,087 +1.79(+2.68%)
Jan 04, 2019 66.09 67.43 65.95 66.82 7,214,700 +1.59(+2.44%)
Jan 03, 2019 65.25 65.90 64.64 65.23 6,817,316 -0.35(-0.53%)
Jan 02, 2019 64.86 65.87 64.44 65.58 6,952,036 +0.06(+0.09%)
Dec 31, 2018 65.44 66.08 64.75 65.52 7,627,100 +0.33(+0.51%)
Dec 28, 2018 65.80 66.24 64.85 65.19 7,627,800 -0.05(-0.08%)
Dec 27, 2018 64.67 65.24 62.81 65.24 8,617,752 -0.17(-0.26%)
Dec 26, 2018 63.03 65.41 62.06 65.41 9,479,737 +2.49(+3.96%)
Dec 24, 2018 63.54 64.44 62.81 62.92 6,314,200 -0.78(-1.22%)
Dec 21, 2018 65.95 67.50 63.68 63.70 19,254,500 -2.78(-4.18%)
Dec 20, 2018 68.10 68.64 65.89 66.48 12,908,288 -2.11(-3.08%)
Dec 19, 2018 69.81 70.62 68.16 68.59 11,028,753 -0.97(-1.39%)
Dec 18, 2018 71.37 71.40 68.72 69.56 9,099,029 -1.13(-1.60%)
Dec 17, 2018 71.00 71.98 70.25 70.69 9,480,449 -1.19(-1.66%)
Dec 14, 2018 72.74 73.44 71.61 71.88 10,624,600 -1.49(-2.03%)
Dec 13, 2018 74.36 74.57 72.32 73.37 10,496,550 -1.13(-1.52%)
Dec 12, 2018 74.40 75.67 74.13 74.50 10,141,838 +1.09(+1.48%)
Dec 11, 2018 74.74 75.41 72.61 73.41 10,334,891 +0.07(+0.10%)
Dec 10, 2018 74.11 74.22 71.51 73.34 10,798,434 -0.75(-1.01%)
Dec 07, 2018 76.20 76.38 73.68 74.09 10,556,200 -2.48(-3.24%)
Dec 06, 2018 77.90 78.06 73.89 76.57 15,677,547 -2.34(-2.97%)
Dec 04, 2018 79.45 80.37 78.57 78.91 13,333,700 -0.61(-0.77%)
Dec 03, 2018 80.20 80.67 79.16 79.52 16,198,442 -0.68(-0.85%)
Nov 30, 2018 79.76 80.24 78.68 80.20 15,921,500 +0.20(+0.25%)
Nov 29, 2018 80.69 80.81 79.71 80.00 9,887,799 -0.27(-0.34%)
Nov 28, 2018 80.62 81.65 79.78 80.27 19,879,686 +0.77(+0.97%)
Nov 27, 2018 77.99 79.58 77.05 79.50 11,901,343 +1.66(+2.13%)
Nov 26, 2018 76.55 78.91 76.50 77.84 14,719,156 +2.66(+3.54%)
Nov 23, 2018 74.79 75.87 74.34 75.18 2,439,700 +0.09(+0.12%)
Nov 21, 2018 75.09 75.09 75.09 0 -0.43(-0.57%)
Nov 20, 2018 77.10 77.78 75.30 75.52 10,231,990 -3.03(-3.86%)
Nov 19, 2018 79.47 80.07 77.98 78.55 6,155,654 -0.78(-0.98%)
Nov 16, 2018 79.58 80.44 79.26 79.33 6,568,300 -0.51(-0.64%)
Nov 15, 2018 79.38 80.27 77.85 79.84 6,859,723 -0.08(-0.10%)
Nov 14, 2018 81.10 82.15 79.36 79.92 8,671,063 -0.88(-1.09%)
Nov 13, 2018 80.96 81.56 80.13 80.80 6,657,124 +0.46(+0.57%)
Nov 12, 2018 79.83 81.09 79.45 80.34 5,679,149 +0.51(+0.64%)
Nov 09, 2018 80.13 80.46 79.14 79.83 5,761,300 -0.22(-0.27%)
Nov 08, 2018 78.39 80.09 78.25 80.05 7,923,741 +1.28(+1.62%)
Nov 07, 2018 79.02 81.28 78.53 78.77 12,355,405 +0.87(+1.12%)
Nov 06, 2018 74.50 78.09 74.25 77.90 12,827,905 +4.21(+5.71%)
Nov 05, 2018 73.40 74.63 73.18 73.69 6,413,527 +0.60(+0.82%)
Nov 02, 2018 74.84 74.91 72.26 73.09 5,894,600 -1.32(-1.77%)
Nov 01, 2018 72.74 74.48 72.61 74.41 6,424,535 +2.02(+2.79%)
Oct 31, 2018 72.78 73.35 71.46 72.39 7,670,941 +0.00(+0.00%)
Oct 30, 2018 71.03 72.47 70.33 72.39 7,205,052 +1.85(+2.62%)
Oct 29, 2018 71.16 71.52 69.48 70.54 6,262,073 +0.42(+0.60%)
Oct 26, 2018 70.00 70.80 69.17 70.12 8,538,200 -0.55(-0.78%)
Oct 25, 2018 70.08 71.13 69.55 70.67 9,230,369 +0.86(+1.23%)
Oct 24, 2018 72.13 72.57 69.58 69.81 6,902,254 -2.64(-3.64%)
Oct 23, 2018 71.27 72.91 70.45 72.45 5,862,834 -0.39(-0.54%)
Oct 22, 2018 74.45 74.94 72.60 72.84 5,390,426 -1.34(-1.81%)
Oct 19, 2018 74.39 75.62 73.95 74.18 7,274,600 -0.35(-0.47%)
Oct 18, 2018 74.47 75.17 73.77 74.53 7,315,836 +0.17(+0.23%)
Oct 17, 2018 73.96 74.83 73.75 74.36 7,233,964 +0.64(+0.87%)
Oct 16, 2018 73.54 73.75 72.65 73.72 10,207,498 +0.66(+0.90%)
Oct 15, 2018 74.17 74.97 73.02 73.06 7,383,884 -1.52(-2.04%)
Oct 12, 2018 74.51 74.97 73.27 74.58 9,480,000 +1.39(+1.90%)
Oct 11, 2018 76.69 77.07 72.60 73.19 17,094,093 -5.73(-7.26%)
Oct 10, 2018 80.01 80.53 78.70 78.92 14,045,701 -0.57(-0.72%)
Oct 09, 2018 79.76 79.89 78.81 79.49 3,702,000 -0.31(-0.39%)
Oct 08, 2018 78.81 80.00 78.73 79.80 5,255,977 +1.13(+1.44%)
Oct 05, 2018 79.22 79.69 78.44 78.67 4,541,000 -0.72(-0.91%)
Oct 04, 2018 79.57 79.97 78.97 79.39 6,578,093 -0.51(-0.64%)
Oct 03, 2018 79.66 80.46 79.20 79.90 4,825,057 +0.66(+0.83%)
Oct 02, 2018 79.28 79.99 79.16 79.24 3,929,579 -0.26(-0.33%)
Oct 01, 2018 79.05 80.56 78.95 79.50 6,453,165 +0.78(+0.99%)
Sep 28, 2018 78.39 79.09 78.26 78.72 6,317,400 -0.04(-0.05%)
Sep 27, 2018 78.47 79.43 78.35 78.76 8,945,982 +0.33(+0.42%)
Sep 26, 2018 77.87 79.09 77.33 78.43 6,001,032 +0.82(+1.06%)
Sep 25, 2018 78.34 78.90 77.31 77.61 8,941,899 -1.13(-1.44%)
Sep 24, 2018 79.22 79.37 78.12 78.74 7,129,408 -0.85(-1.07%)
Sep 21, 2018 79.46 79.93 78.58 79.59 12,104,600 +0.20(+0.25%)
Sep 20, 2018 79.41 79.97 79.24 79.39 6,736,787 +0.43(+0.54%)
Sep 19, 2018 78.81 79.94 78.48 78.96 7,808,567 +0.35(+0.45%)
Sep 18, 2018 78.04 79.18 77.61 78.61 7,717,104 +0.51(+0.65%)
Sep 17, 2018 76.83 78.20 76.76 78.10 8,987,347 +1.19(+1.55%)
Sep 14, 2018 77.45 77.74 76.86 76.91 5,019,000 -0.17(-0.22%)
Sep 13, 2018 77.97 78.50 76.89 77.08 6,831,036 -0.24(-0.31%)
Sep 12, 2018 75.83 77.50 75.62 77.32 6,153,755 +1.59(+2.10%)
Sep 11, 2018 74.91 75.94 74.58 75.73 4,980,878 +0.09(+0.12%)
Sep 10, 2018 77.27 77.80 75.63 75.64 5,329,364 -1.65(-2.13%)
Sep 07, 2018 75.89 77.42 75.83 77.29 9,984,500 +1.22(+1.60%)
Sep 06, 2018 75.01 76.31 74.09 76.07 9,470,182 +1.18(+1.58%)
Sep 05, 2018 73.89 75.22 72.82 74.89 14,728,825 +0.89(+1.20%)
Sep 04, 2018 74.98 75.01 73.36 74.00 9,709,248 -1.24(-1.65%)
Aug 31, 2018 75.24 75.24 75.24 0 +0.71(+0.95%)
Aug 30, 2018 74.10 74.78 73.65 74.53 4,036,477 +0.08(+0.11%)
Aug 29, 2018 74.86 74.92 74.21 74.45 3,781,141 -0.47(-0.63%)
Aug 28, 2018 75.00 75.03 73.90 74.92 5,535,129 -0.04(-0.05%)
Aug 27, 2018 74.20 75.10 74.16 74.96 4,771,059 +0.88(+1.19%)
Aug 24, 2018 73.64 74.25 73.59 74.08 5,499,600 +0.44(+0.60%)
Aug 23, 2018 73.71 73.90 73.20 73.64 4,299,572 -0.27(-0.37%)
Aug 22, 2018 73.50 74.54 73.14 73.91 5,259,141 +0.22(+0.30%)
Aug 21, 2018 74.30 74.60 73.31 73.69 5,070,747 -0.93(-1.25%)
Aug 20, 2018 73.98 74.90 73.79 74.62 5,873,136 +0.94(+1.28%)
Aug 17, 2018 73.04 74.24 72.77 73.68 7,145,900 +0.48(+0.66%)
Aug 16, 2018 72.24 73.87 72.00 73.20 9,036,725 +1.56(+2.18%)
Aug 15, 2018 71.04 71.77 70.28 71.64 6,965,670 +0.26(+0.36%)
Aug 14, 2018 69.50 71.89 69.50 71.38 9,900,642 +1.88(+2.71%)
Aug 13, 2018 69.25 70.15 68.56 69.50 6,795,284 +0.45(+0.65%)
Aug 10, 2018 68.50 69.12 68.21 69.05 5,918,700 +0.48(+0.70%)
Aug 09, 2018 68.17 69.28 67.98 68.57 9,073,352 +0.40(+0.59%)
Aug 08, 2018 68.02 69.39 66.72 68.17 18,508,737 +2.72(+4.16%)
Aug 07, 2018 65.42 66.02 64.96 65.45 5,714,766 +0.41(+0.63%)
Aug 06, 2018 64.85 65.30 64.69 65.04 4,737,482 +0.15(+0.23%)
Aug 03, 2018 63.91 65.24 63.70 64.89 4,805,500 +1.11(+1.74%)
Aug 02, 2018 63.77 64.18 63.23 63.78 6,802,437 -0.31(-0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.