CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	40.01	40.36	40.01	40.36	-	4.21%	108
Apr 27, 2026	38.72	38.73	38.72	38.73	38.73	0.16%	120
Apr 24, 2026	38.98	38.98	38.67	38.67	38.67	-2.35%	220
Apr 23, 2026	41.21	41.21	39.60	39.60	39.60	3.34%	644
Apr 20, 2026	38.10	38.32	38.10	38.32	38.08	0.90%	2
Apr 17, 2026	38.49	38.89	37.98	37.98	37.75	1.23%	658
Apr 15, 2026	37.68	37.68	37.50	37.52	37.29	-3.77%	2,944
Apr 14, 2026	38.99	38.99	38.99	38.99	38.75	-	100
Apr 13, 2026	39.13	39.13	38.99	38.99	38.75	-1.61%	2,281
Apr 10, 2026	39.66	39.66	39.63	39.63	39.39	-0.73%	11
Apr 9, 2026	40.06	40.08	39.90	39.92	39.67	-0.50%	153
Apr 8, 2026	40.19	40.19	40.04	40.12	39.87	0.27%	11
Apr 7, 2026	39.80	40.60	39.24	40.01	39.76	5.62%	2,048
Apr 2, 2026	37.88	37.88	37.88	37.88	37.65	2.24%	13
Apr 1, 2026	37.05	37.05	37.05	37.05	36.82	-	6
Mar 31, 2026	37.05	37.05	37.05	37.05	36.82	0.73%	100
Mar 30, 2026	36.78	36.78	36.78	36.78	36.55	-0.86%	10
Mar 27, 2026	37.20	37.33	37.10	37.10	36.87	-0.40%	2,462
Mar 26, 2026	37.70	37.70	37.25	37.25	37.02	-0.75%	15,855
Mar 25, 2026	37.53	37.53	37.53	37.53	37.30	-2.19%	10
Mar 24, 2026	37.10	38.40	37.10	38.37	38.13	2.79%	2,125
Mar 23, 2026	37.85	37.85	37.09	37.33	37.10	-0.72%	5,153
Mar 20, 2026	37.14	38.00	37.14	37.60	37.37	0.19%	228,466
Mar 19, 2026	38.71	38.71	37.53	37.53	37.30	-2.42%	230
Mar 18, 2026	38.45	38.46	38.36	38.46	38.22	-1.81%	3,063
Mar 17, 2026	39.34	39.34	38.91	39.17	38.93	-1.21%	102
Mar 16, 2026	40.50	40.50	39.65	39.65	39.41	-2.36%	25
Mar 13, 2026	40.60	40.61	40.60	40.61	40.36	2.01%	47
Mar 12, 2026	39.97	39.97	39.81	39.81	39.56	2.02%	171
Mar 11, 2026	39.02	39.02	39.02	39.02	38.78	-0.86%	160
Mar 10, 2026	39.80	39.80	39.36	39.36	39.12	-2.48%	2,890
Mar 9, 2026	40.50	40.57	40.36	40.36	40.11	-0.84%	11,861
Mar 6, 2026	40.70	40.70	40.70	40.70	40.45	-2.12%	90
Mar 5, 2026	41.32	41.58	41.32	41.58	41.32	-1.40%	127
Mar 4, 2026	41.84	42.17	41.84	42.17	41.91	-0.54%	311
Mar 3, 2026	42.30	42.40	42.30	42.40	42.14	0.90%	673
Mar 2, 2026	40.73	42.02	40.73	42.02	41.76	3.17%	317
Feb 27, 2026	40.73	40.73	40.73	40.73	40.48	1.90%	240
Feb 26, 2026	40.04	40.04	39.97	39.97	39.72	2.46%	657
Feb 25, 2026	39.01	39.01	39.01	39.01	38.77	2.58%	120
Feb 24, 2026	37.81	38.03	37.80	38.03	37.80	-4.38%	247
Feb 23, 2026	39.89	40.00	39.70	39.77	39.52	0.38%	3,260
Feb 20, 2026	39.62	39.62	39.62	39.62	39.38	-1.64%	220
Feb 19, 2026	40.30	40.44	40.28	40.28	40.03	-1.01%	195
Feb 18, 2026	40.69	40.69	40.69	40.69	40.44	-0.27%	140
Feb 13, 2026	40.98	40.98	40.80	40.80	40.55	0.84%	154
Feb 12, 2026	40.01	40.98	40.01	40.46	40.21	1.89%	1,091
Feb 11, 2026	39.10	39.71	39.08	39.71	39.46	1.30%	4,115
Feb 10, 2026	38.95	40.01	38.95	39.20	38.96	-0.96%	2,401
Feb 9, 2026	40.48	40.57	39.24	39.58	39.34	-2.89%	289
Feb 6, 2026	40.76	40.76	40.76	40.76	40.51	1.85%	630
Feb 5, 2026	39.81	40.02	39.81	40.02	39.77	1.37%	1,423
Feb 4, 2026	40.54	40.54	39.48	39.48	39.24	-1.45%	360
Feb 3, 2026	40.01	40.06	40.01	40.06	39.81	1.24%	5,077
Feb 2, 2026	39.31	39.60	39.31	39.57	39.33	0.66%	2,383
Jan 30, 2026	38.75	39.34	38.75	39.31	39.07	2.18%	594
Jan 29, 2026	38.47	38.47	38.47	38.47	38.23	0.21%	510
Jan 28, 2026	37.14	38.56	37.14	38.39	38.15	3.01%	2,316
Jan 27, 2026	39.70	40.33	37.18	37.27	37.04	-15.35%	4,615
Jan 26, 2026	44.00	44.03	44.00	44.03	43.76	0.62%	700
Jan 23, 2026	43.36	43.76	43.36	43.76	43.49	0.69%	1,240
Jan 22, 2026	43.88	43.88	43.28	43.46	43.19	0.05%	1,585
Jan 21, 2026	43.53	43.53	43.44	43.44	43.17	1.50%	210
Jan 20, 2026	44.38	44.38	41.27	42.80	42.30	1.23%	2,108
Jan 19, 2026	42.46	42.46	42.28	42.28	41.79	0.45%	240
Jan 16, 2026	43.70	43.70	42.09	42.09	41.60	-3.20%	1,359
Jan 15, 2026	43.48	43.48	43.48	43.48	42.97	1.45%	80
Jan 14, 2026	43.08	43.37	42.70	42.86	42.36	-0.74%	2,276
Jan 13, 2026	43.52	43.52	43.18	43.18	42.68	-0.12%	352
Jan 12, 2026	42.60	43.23	42.60	43.23	42.73	0.58%	671
Jan 9, 2026	43.16	43.16	42.98	42.98	42.48	-0.90%	270
Jan 8, 2026	43.23	43.69	43.23	43.37	42.87	0.95%	831
Jan 7, 2026	43.60	43.60	42.96	42.96	42.46	-1.06%	140
Jan 6, 2026	43.21	43.48	43.21	43.42	42.92	-0.12%	492
Jan 5, 2026	42.81	43.61	42.81	43.47	42.96	-0.48%	62
Jan 2, 2026	43.74	43.74	43.68	43.68	43.17	-0.14%	141
Dec 30, 2025	43.72	43.74	43.72	43.74	43.23	-1.60%	190
Dec 29, 2025	44.60	44.60	44.45	44.45	43.93	1.11%	123
Dec 26, 2025	43.07	44.09	43.07	43.96	43.45	2.07%	608
Dec 23, 2025	43.07	43.07	43.07	43.07	42.57	-1.60%	230
Dec 22, 2025	43.25	43.87	42.99	43.77	43.26	1.20%	4,241
Dec 19, 2025	43.25	43.25	43.25	43.25	42.75	0.39%	70
Dec 18, 2025	43.08	43.08	43.08	43.08	42.58	0.51%	50
Dec 17, 2025	42.52	42.86	42.52	42.86	42.36	0.14%	117
Dec 16, 2025	43.44	43.44	42.41	42.80	42.30	-0.56%	530
Dec 15, 2025	43.13	43.18	43.04	43.04	42.54	-0.16%	50
Dec 12, 2025	43.60	43.60	42.64	43.11	42.61	-0.65%	1,100
Dec 11, 2025	43.57	43.57	43.39	43.39	42.89	0.60%	489
Dec 10, 2025	43.15	43.16	43.13	43.13	42.63	1.22%	1,330
Dec 9, 2025	43.14	43.71	42.61	42.61	42.11	2.75%	789
Dec 8, 2025	40.93	41.55	40.80	41.47	40.99	1.22%	462
Dec 5, 2025	40.80	41.04	40.70	40.97	40.49	1.04%	1,033
Dec 4, 2025	39.96	40.55	39.55	40.55	40.08	1.35%	598
Dec 3, 2025	41.59	41.59	40.01	40.01	39.54	-3.33%	454
Dec 2, 2025	41.39	41.39	41.39	41.39	40.91	-2.13%	130
Dec 1, 2025	43.18	43.18	42.29	42.29	41.80	-1.08%	323
Nov 28, 2025	42.67	42.84	42.67	42.75	42.25	0.14%	1,495
Nov 27, 2025	42.69	42.69	42.69	42.69	42.19	-0.19%	430
Nov 26, 2025	42.69	42.77	42.69	42.77	42.27	1.45%	27
Nov 25, 2025	41.60	42.16	41.60	42.16	41.67	0.62%	90