CVS Historical Prices | CVS Caremark Corporation Common Stock

BSE

1.93% NSE

2.09%

CVS Caremark Corporation (CVS)

-NYSE

58.33 0.37(0.63%) 1:33AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May, 2013	59.44	59.95	58.49	58.70	6,008,400	58.70
21 May, 2013	58.97	59.67	58.96	59.51	4,092,100	59.51
20 May, 2013	59.38	59.44	58.74	58.98	3,747,800	58.98
17 May, 2013	59.33	59.64	59.04	59.44	4,130,000	59.44
16 May, 2013	60.07	60.13	59.09	59.37	5,505,100	59.37
15 May, 2013	59.99	60.66	59.58	60.35	5,369,100	60.35
14 May, 2013	58.50	60.14	58.49	60.07	8,427,600	60.07
13 May, 2013	57.99	58.89	57.85	58.55	6,056,400	58.55
10 May, 2013	57.44	58.07	57.23	58.03	5,089,300	58.03
9 May, 2013	58.31	58.40	57.20	57.49	5,697,200	57.49
8 May, 2013	58.69	58.85	58.12	58.29	5,131,600	58.29
7 May, 2013	57.96	58.60	57.62	58.54	4,794,800	58.54
6 May, 2013	58.42	58.50	57.58	57.94	5,150,000	57.94
3 May, 2013	59.33	59.37	58.50	58.64	4,168,700	58.64
2 May, 2013	58.61	59.05	57.89	58.95	6,579,800	58.95
1 May, 2013	58.97	59.25	58.54	58.75	8,112,900	58.75
30 Apr, 2013	57.55	58.27	57.45	58.18	6,759,800	58.18
29 Apr, 2013	57.94	58.00	57.37	57.44	4,055,800	57.44
26 Apr, 2013	57.85	58.20	57.64	57.73	3,997,400	57.73
25 Apr, 2013	57.85	58.33	57.68	57.94	6,320,600	57.94
24 Apr, 2013	57.97	58.32	57.53	57.58	3,631,900	57.58
23 Apr, 2013	58.23	58.50	57.58	58.02	4,272,300	58.02
22 Apr, 2013	58.03	58.20	57.35	58.11	3,663,300	58.11
19 Apr, 2013	57.30	58.13	56.83	58.00	6,079,600	58.00
19-Apr-2013	0.225 Dividend
18 Apr, 2013	57.25	57.27	56.58	56.87	5,519,500	56.64
17 Apr, 2013	57.44	57.78	56.99	57.21	7,786,300	56.98
16 Apr, 2013	56.54	57.70	56.43	57.63	5,366,700	57.40
15 Apr, 2013	57.33	57.53	56.30	56.31	6,120,900	56.09
12 Apr, 2013	57.66	57.99	57.17	57.52	4,613,900	57.29
11 Apr, 2013	57.07	58.29	57.05	57.76	6,541,300	57.53
10 Apr, 2013	56.60	57.09	56.53	56.96	5,629,900	56.73
9 Apr, 2013	56.55	57.00	56.13	56.58	5,694,200	56.36
8 Apr, 2013	55.65	56.44	55.20	56.44	5,237,600	56.22
5 Apr, 2013	54.83	55.66	54.77	55.64	5,724,600	55.42
4 Apr, 2013	54.33	55.39	54.30	55.35	5,982,000	55.13
3 Apr, 2013	55.13	55.20	53.94	54.13	6,749,200	53.92
2 Apr, 2013	54.53	55.30	54.53	55.24	8,002,900	55.02
1 Apr, 2013	54.75	54.97	54.33	54.53	5,450,800	54.31
28 Mar, 2013	54.95	55.06	54.79	54.99	9,400,700	54.77
27 Mar, 2013	55.05	55.23	54.76	54.99	8,530,200	54.77
26 Mar, 2013	55.53	56.07	55.26	55.29	7,631,600	55.07
25 Mar, 2013	55.27	55.64	55.13	55.30	6,376,600	55.08
22 Mar, 2013	54.72	55.25	54.71	55.20	5,230,000	54.98
21 Mar, 2013	54.85	55.18	54.61	54.65	7,515,700	54.43
20 Mar, 2013	54.78	55.35	54.70	55.15	9,136,300	54.93
19 Mar, 2013	54.00	54.49	53.95	54.38	8,983,200	54.16
18 Mar, 2013	53.20	54.03	53.03	53.80	7,208,800	53.59
15 Mar, 2013	53.33	53.61	53.18	53.58	8,924,700	53.37
14 Mar, 2013	53.07	53.30	52.95	53.26	5,796,400	53.05
13 Mar, 2013	52.22	52.93	52.17	52.90	4,521,600	52.69
12 Mar, 2013	52.17	52.50	51.77	52.08	6,388,500	51.87
11 Mar, 2013	52.27	52.63	52.20	52.63	4,622,100	52.42
8 Mar, 2013	52.30	52.45	51.84	52.28	3,979,000	52.07
7 Mar, 2013	52.22	52.22	51.70	52.09	3,687,800	51.88
6 Mar, 2013	52.58	52.69	52.14	52.22	5,022,700	52.01
5 Mar, 2013	52.01	52.43	51.87	52.30	5,358,600	52.09
4 Mar, 2013	51.40	51.87	51.25	51.87	3,132,800	51.66
1 Mar, 2013	51.07	51.64	50.88	51.56	4,565,000	51.36
28 Feb, 2013	51.21	51.63	51.05	51.12	6,018,800	50.92
27 Feb, 2013	50.71	51.26	50.51	51.16	3,474,600	50.96
26 Feb, 2013	50.71	50.99	50.21	50.64	4,128,000	50.44
25 Feb, 2013	51.69	51.97	50.53	50.53	4,479,000	50.33
22 Feb, 2013	51.89	51.94	51.24	51.35	4,220,200	51.15
21 Feb, 2013	51.72	51.92	51.52	51.86	5,439,700	51.65
20 Feb, 2013	52.50	52.66	51.85	51.85	6,350,400	51.64
19 Feb, 2013	51.38	52.77	51.38	52.66	7,829,300	52.45
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On CVS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

CVS Caremark Corporation (CVS)