Skip to main content
CVS Health Corporation (NEO:CVS)
Canada flag Canada · Delayed Price · Currency is CAD
18.54
+0.30 (1.64%)
At close: Dec 4, 2025

CVS Health Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202518.3518.5418.0318.5418.541.64%4,266
Dec 3, 202518.4218.4218.2418.2418.24-3.59%5,704
Dec 2, 202519.0619.0618.8418.9218.92-1.61%2,555
Dec 1, 202519.4419.4419.2319.2319.23-1.13%2,864
Nov 28, 202519.4519.4519.4519.4519.45-0.36%283
Nov 26, 202519.0219.5219.0219.5219.521.88%6,187
Nov 25, 202519.1519.1619.1219.1619.161.16%1,956
Nov 24, 202519.1819.1818.8118.9418.941.34%6,459
Nov 21, 202518.6918.6918.6918.6918.691.08%600
Nov 20, 202518.7218.7218.4918.4918.49-0.75%2,666
Nov 19, 202518.7118.7118.6318.6318.63-1.58%762
Nov 18, 202519.0319.0318.8318.9318.93-0.42%1,800
Nov 17, 202518.9719.3918.9519.0119.010.37%3,066
Nov 14, 202519.3519.3518.9418.9418.94-1.87%5,829
Nov 13, 202519.3819.3819.2419.3019.30-1.48%3,339
Nov 12, 202519.6919.7219.5919.5919.590.93%1,781
Nov 11, 202519.0319.4319.0319.4119.412.97%2,960
Nov 10, 202519.3019.3018.8518.8518.85-1.67%3,027
Nov 7, 202519.1419.1719.1419.1719.17-0.10%1,783
Nov 5, 202518.8819.2218.8819.1919.190.89%7,001
Nov 4, 202519.1919.2318.9419.0219.02-0.26%18,652
Nov 3, 202518.9519.0718.9519.0719.070.47%1,385
Oct 31, 202518.6118.9818.5318.9818.981.88%1,173
Oct 30, 202519.4819.4818.6318.6318.63-5.19%25,126
Oct 29, 202519.8820.7319.6519.6519.65-1.65%30,728
Oct 28, 202520.0820.1719.9819.9819.98-0.55%4,241
Oct 27, 202519.7520.0919.7520.0920.090.55%2,109
Oct 24, 202519.7020.0119.7019.9819.981.01%1,262
Oct 23, 202519.7219.7819.6419.7819.78-1.25%3,841
Oct 22, 202520.1920.1919.9320.0320.03-1.04%15,987
Oct 21, 202520.0520.2620.0520.2420.240.80%14,518
Oct 20, 202519.9320.0819.9320.0820.08-0.40%3,012
Oct 17, 202519.7120.2019.7120.1620.161.26%4,320
Oct 16, 202519.7319.9119.7319.9119.911.12%982
Oct 15, 202519.4619.9419.4619.6919.691.39%7,479
Oct 14, 202519.0119.4618.9719.4219.422.16%19,555
Oct 10, 202519.1219.1218.9219.0119.011.55%9,337
Oct 9, 202518.6918.8418.6918.7218.72-0.32%1,555
Oct 8, 202518.7518.7818.6118.7818.780.32%3,024
Oct 7, 202518.8218.8218.7218.7218.72-0.43%803
Oct 6, 202519.1019.1018.7618.8018.80-0.58%6,734
Oct 3, 202518.8819.2518.8818.9118.91-0.11%14,132
Oct 2, 202518.5618.9518.5618.9318.930.91%5,458
Oct 1, 202518.4518.9018.4518.7618.761.96%10,169
Sep 30, 202518.4418.4918.0918.4018.40-0.22%17,895
Sep 29, 202518.4018.4918.1418.4418.44-0.27%11,116
Sep 26, 202518.3118.4918.3118.4918.491.20%2,771
Sep 25, 202518.1518.2718.1518.2718.27-2.14%1,061
Sep 24, 202518.6118.8018.6118.6718.67-2,770
Sep 23, 202518.5918.7518.5918.6718.671.41%4,598
Sep 22, 202518.2818.4118.2018.4118.410.38%3,248
Sep 19, 202518.4018.6018.2318.3418.341.44%10,865
Sep 18, 202518.0818.0818.0818.0818.08-250
Sep 17, 202517.8718.2417.8718.0818.080.84%9,946
Sep 16, 202517.8817.9717.8817.9317.93-0.11%374
Sep 15, 202517.9717.9817.7517.9517.95-2.07%4,159
Sep 12, 202518.4018.4018.2918.3318.330.11%9,496
Sep 11, 202518.1618.3117.9918.3118.311.72%6,486
Sep 10, 202517.7318.0417.7318.0018.002.80%10,310
Sep 9, 202517.4317.7917.2817.5117.511.98%24,205
Sep 8, 202517.9717.9717.0417.1717.17-4.61%18,877
Sep 5, 202517.7918.1817.7918.0018.00-6,681
Sep 4, 202517.8218.0017.8218.0018.000.45%8,769
Sep 3, 202518.1118.1117.8917.9217.92-1.05%2,674
Sep 2, 202517.8818.2017.8818.1118.111.29%8,545
Aug 29, 202517.7517.8817.7517.8817.881.19%5,827
Aug 28, 202517.5317.6817.5017.6717.670.40%2,923
Aug 27, 202517.5317.6017.5317.6017.600.46%2,936
Aug 26, 202517.4717.5517.4317.5217.520.63%7,045
Aug 22, 202517.4717.6817.4017.4117.41-0.97%5,943
Aug 21, 202517.2217.5817.2217.5817.581.03%1,969
Aug 20, 202517.3917.4517.3717.4017.400.29%9,537
Aug 19, 202517.2217.3517.2217.3517.351.11%2,544
Aug 18, 202517.0717.3717.0517.1617.162.02%13,338
Aug 15, 202516.6116.9016.6116.8216.823.19%9,785
Aug 14, 202516.3816.4016.2416.3016.301.05%6,932
Aug 13, 202516.1216.1416.1216.1316.131.00%7,385
Aug 12, 202515.9616.0015.9515.9715.970.50%5,569
Aug 11, 202516.0716.1515.8815.8915.89-0.63%7,455
Aug 8, 202515.7516.0015.7415.9915.992.70%7,808
Aug 7, 202515.6615.6615.3515.5715.57-4,119
Aug 6, 202515.3915.5915.3915.5715.570.52%3,203
Aug 5, 202515.1015.6015.0815.4915.491.18%9,596
Aug 1, 202515.0415.3115.0415.3115.31-0.13%6,547
Jul 31, 202516.2416.3415.0615.3315.330.13%34,625
Jul 30, 202515.1615.3715.0515.3115.314.29%21,180
Jul 29, 202514.6214.9214.6214.6814.680.41%10,939
Jul 28, 202514.8714.8714.5514.6214.62-1.48%6,298
Jul 25, 202514.6414.9414.6414.8414.842.84%8,733
Jul 24, 202515.0715.0714.3814.4314.43-4.75%20,420
Jul 23, 202514.9815.1914.9815.1515.151.20%12,920
Jul 22, 202515.0115.1314.9314.9714.97-0.93%7,210
Jul 21, 202515.2615.2615.0915.1115.11-0.40%13,186
Jul 18, 202515.3815.3815.1215.1715.17-2.19%21,809
Jul 17, 202515.5615.5615.3315.5115.51-0.89%17,187
Jul 16, 202515.7815.8215.6415.6515.65-0.13%6,043
Jul 15, 202515.7815.8115.5415.6715.67-0.51%10,026
Jul 14, 202515.7415.8515.7215.7515.75-0.82%12,624
Jul 11, 202515.9315.9515.7515.8815.88-1.12%14,364
Jul 10, 202516.4716.4716.0216.0616.06-2.25%59,567