CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	41.32	41.58	41.32	41.58	-	-1.40%	2
Mar 4, 2026	41.84	42.17	41.84	42.17	42.17	-0.54%	311
Mar 3, 2026	42.30	42.40	42.30	42.40	42.40	0.90%	673
Mar 2, 2026	40.73	42.02	40.73	42.02	42.02	3.17%	317
Feb 27, 2026	40.73	40.73	40.73	40.73	40.73	1.90%	240
Feb 26, 2026	40.04	40.04	39.97	39.97	39.97	2.46%	657
Feb 25, 2026	39.01	39.01	39.01	39.01	39.01	2.58%	120
Feb 24, 2026	37.81	38.03	37.80	38.03	38.03	-4.38%	247
Feb 23, 2026	39.89	40.00	39.70	39.77	39.77	0.38%	3,260
Feb 20, 2026	39.62	39.62	39.62	39.62	39.62	-1.64%	220
Feb 19, 2026	40.30	40.44	40.28	40.28	40.28	-1.01%	195
Feb 18, 2026	40.69	40.69	40.69	40.69	40.69	-0.27%	140
Feb 13, 2026	40.98	40.98	40.80	40.80	40.80	0.84%	154
Feb 12, 2026	40.01	40.98	40.01	40.46	40.46	1.89%	1,091
Feb 11, 2026	39.10	39.71	39.08	39.71	39.71	1.30%	4,115
Feb 10, 2026	38.95	40.01	38.95	39.20	39.20	-0.96%	2,401
Feb 9, 2026	40.48	40.57	39.24	39.58	39.58	-2.89%	289
Feb 6, 2026	40.76	40.76	40.76	40.76	40.76	1.85%	630
Feb 5, 2026	39.81	40.02	39.81	40.02	40.02	1.37%	1,423
Feb 4, 2026	40.54	40.54	39.48	39.48	39.48	-1.45%	360
Feb 3, 2026	40.01	40.06	40.01	40.06	40.06	1.24%	5,077
Feb 2, 2026	39.31	39.60	39.31	39.57	39.57	0.66%	2,383
Jan 30, 2026	38.75	39.34	38.75	39.31	39.31	2.18%	594
Jan 29, 2026	38.47	38.47	38.47	38.47	38.47	0.21%	510
Jan 28, 2026	37.14	38.56	37.14	38.39	38.39	3.01%	2,316
Jan 27, 2026	39.70	40.33	37.18	37.27	37.27	-15.35%	4,615
Jan 26, 2026	44.00	44.03	44.00	44.03	44.03	0.62%	700
Jan 23, 2026	43.36	43.76	43.36	43.76	43.76	0.69%	1,240
Jan 22, 2026	43.88	43.88	43.28	43.46	43.46	0.05%	1,585
Jan 21, 2026	43.53	43.53	43.44	43.44	43.44	1.50%	210
Jan 20, 2026	44.38	44.38	41.27	42.80	42.57	1.23%	2,108
Jan 19, 2026	42.46	42.46	42.28	42.28	42.05	0.45%	240
Jan 16, 2026	43.70	43.70	42.09	42.09	41.86	-3.20%	1,359
Jan 15, 2026	43.48	43.48	43.48	43.48	43.24	1.45%	80
Jan 14, 2026	43.08	43.37	42.70	42.86	42.62	-0.74%	2,276
Jan 13, 2026	43.52	43.52	43.18	43.18	42.94	-0.12%	352
Jan 12, 2026	42.60	43.23	42.60	43.23	42.99	0.58%	671
Jan 9, 2026	43.16	43.16	42.98	42.98	42.74	-0.90%	270
Jan 8, 2026	43.23	43.69	43.23	43.37	43.13	0.95%	831
Jan 7, 2026	43.60	43.60	42.96	42.96	42.72	-1.06%	140
Jan 6, 2026	43.21	43.48	43.21	43.42	43.18	-0.12%	492
Jan 5, 2026	42.81	43.61	42.81	43.47	43.23	-0.48%	62
Jan 2, 2026	43.74	43.74	43.68	43.68	43.44	-0.14%	141
Dec 30, 2025	43.72	43.74	43.72	43.74	43.50	-1.60%	190
Dec 29, 2025	44.60	44.60	44.45	44.45	44.21	1.11%	123
Dec 26, 2025	43.07	44.09	43.07	43.96	43.72	2.07%	608
Dec 23, 2025	43.07	43.07	43.07	43.07	42.83	-1.60%	230
Dec 22, 2025	43.25	43.87	42.99	43.77	43.53	1.20%	4,241
Dec 19, 2025	43.25	43.25	43.25	43.25	43.01	0.39%	70
Dec 18, 2025	43.08	43.08	43.08	43.08	42.84	0.51%	50
Dec 17, 2025	42.52	42.86	42.52	42.86	42.62	0.14%	117
Dec 16, 2025	43.44	43.44	42.41	42.80	42.57	-0.56%	530
Dec 15, 2025	43.13	43.18	43.04	43.04	42.80	-0.16%	50
Dec 12, 2025	43.60	43.60	42.64	43.11	42.87	-0.65%	1,100
Dec 11, 2025	43.57	43.57	43.39	43.39	43.15	0.60%	489
Dec 10, 2025	43.15	43.16	43.13	43.13	42.89	1.22%	1,330
Dec 9, 2025	43.14	43.71	42.61	42.61	42.38	2.75%	789
Dec 8, 2025	40.93	41.55	40.80	41.47	41.24	1.22%	462
Dec 5, 2025	40.80	41.04	40.70	40.97	40.75	1.04%	1,033
Dec 4, 2025	39.96	40.55	39.55	40.55	40.33	1.35%	598
Dec 3, 2025	41.59	41.59	40.01	40.01	39.79	-3.33%	454
Dec 2, 2025	41.39	41.39	41.39	41.39	41.16	-2.13%	130
Dec 1, 2025	43.18	43.18	42.29	42.29	42.06	-1.08%	323
Nov 28, 2025	42.67	42.84	42.67	42.75	42.52	0.14%	1,495
Nov 27, 2025	42.69	42.69	42.69	42.69	42.46	-0.19%	430
Nov 26, 2025	42.69	42.77	42.69	42.77	42.54	1.45%	27
Nov 25, 2025	41.60	42.16	41.60	42.16	41.93	0.62%	90
Nov 24, 2025	42.12	42.22	41.90	41.90	41.67	-0.12%	1,340
Nov 21, 2025	40.00	41.95	40.00	41.95	41.72	3.02%	7,155
Nov 19, 2025	41.04	41.04	40.72	40.72	40.50	-1.55%	116
Nov 18, 2025	41.54	41.54	41.20	41.36	41.13	-0.43%	330
Nov 17, 2025	41.31	41.60	41.31	41.54	41.31	0.75%	192
Nov 14, 2025	41.44	41.44	41.23	41.23	41.00	-1.74%	1,660
Nov 13, 2025	42.21	42.23	41.96	41.96	41.73	-1.32%	1,166
Nov 12, 2025	43.09	43.09	42.52	42.52	42.29	1.53%	295
Nov 11, 2025	41.48	41.88	41.48	41.88	41.65	1.75%	1,878
Nov 10, 2025	41.00	41.25	41.00	41.16	40.93	-1.79%	4,108
Nov 7, 2025	42.41	42.41	41.91	41.91	41.68	-0.29%	1,665
Nov 6, 2025	42.62	42.62	42.03	42.03	41.80	-0.24%	687
Nov 5, 2025	42.00	42.23	42.00	42.13	41.90	0.07%	375
Nov 4, 2025	42.50	42.51	42.10	42.10	41.87	0.81%	2,387
Nov 3, 2025	41.79	41.79	41.60	41.76	41.53	-0.07%	65
Oct 31, 2025	41.82	41.82	41.00	41.79	41.56	1.43%	1,943
Oct 30, 2025	41.36	42.34	41.20	41.20	40.97	-7.83%	6,296
Oct 29, 2025	45.24	45.24	44.70	44.70	44.45	1.80%	19
Oct 28, 2025	45.28	45.28	43.80	43.91	43.67	-0.43%	525
Oct 27, 2025	43.50	44.10	43.50	44.10	43.86	0.16%	2,095
Oct 24, 2025	43.90	44.16	43.90	44.03	43.79	1.10%	418
Oct 23, 2025	43.52	43.64	43.41	43.55	43.31	-2.22%	3,620
Oct 22, 2025	44.32	44.54	43.53	44.54	44.30	-0.29%	438
Oct 21, 2025	44.60	44.71	44.47	44.67	44.18	1.20%	1,186
Oct 20, 2025	44.58	44.58	43.83	44.14	43.66	-0.99%	6,060
Oct 17, 2025	44.84	44.84	44.58	44.58	44.09	0.65%	382
Oct 16, 2025	44.31	44.63	44.29	44.29	43.81	0.96%	217
Oct 15, 2025	43.60	44.28	43.41	43.87	43.39	1.06%	441
Oct 14, 2025	43.41	43.41	43.41	43.41	42.94	1.45%	190
Oct 13, 2025	43.00	43.20	42.79	42.79	42.32	0.16%	433
Oct 10, 2025	42.63	43.00	42.63	42.72	42.26	3.89%	310
Oct 9, 2025	41.40	41.40	41.12	41.12	40.67	0.17%	586
Oct 8, 2025	41.05	41.05	41.05	41.05	40.60	-0.10%	150