CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	19.35	19.58	19.35	19.54	19.54	4.21%	6,572
Apr 27, 2026	18.85	18.88	18.75	18.75	18.75	0.11%	1,410
Apr 24, 2026	18.70	18.73	18.70	18.73	18.73	-1.32%	2,002
Apr 23, 2026	18.25	19.13	18.25	18.98	18.98	1.88%	2,241
Apr 22, 2026	18.75	18.75	18.63	18.63	18.47	-0.27%	548
Apr 21, 2026	18.65	18.70	18.65	18.68	18.52	1.25%	605
Apr 20, 2026	18.50	18.53	18.45	18.45	18.29	-0.97%	3,246
Apr 17, 2026	18.59	18.67	18.55	18.63	18.47	0.98%	9,308
Apr 16, 2026	18.19	18.45	18.17	18.45	18.29	2.10%	2,402
Apr 15, 2026	18.16	18.16	18.06	18.07	17.92	-3.99%	6,989
Apr 14, 2026	19.00	19.00	18.82	18.82	18.66	0.43%	952
Apr 13, 2026	19.00	19.00	18.72	18.74	18.58	-0.95%	1,222
Apr 10, 2026	18.93	18.93	18.92	18.92	18.76	-0.63%	3,504
Apr 9, 2026	19.04	19.04	19.04	19.04	18.88	0.58%	949
Apr 8, 2026	18.74	18.96	18.74	18.93	18.77	0.91%	1,301
Apr 7, 2026	18.76	18.90	18.61	18.76	18.60	7.02%	2,464
Apr 6, 2026	17.53	17.53	17.53	17.53	17.38	-1.24%	221
Apr 2, 2026	17.47	17.75	17.47	17.75	17.60	1.72%	358
Apr 1, 2026	17.43	17.48	17.39	17.45	17.30	3.44%	2,521
Mar 30, 2026	16.87	16.87	16.84	16.87	16.73	-0.35%	514
Mar 27, 2026	17.10	17.10	16.84	16.93	16.78	-1.34%	4,298
Mar 26, 2026	17.31	17.33	17.16	17.16	17.01	-1.38%	20,382
Mar 25, 2026	17.40	17.40	17.32	17.40	17.25	-1.25%	1,272
Mar 24, 2026	17.00	17.63	16.99	17.62	17.47	2.44%	1,319
Mar 23, 2026	17.38	17.38	17.06	17.20	17.05	-0.52%	1,512
Mar 20, 2026	17.20	17.29	16.99	17.29	17.14	-0.40%	4,156
Mar 19, 2026	17.69	17.69	17.30	17.36	17.21	-1.64%	3,811
Mar 18, 2026	17.86	17.86	17.65	17.65	17.50	-2.70%	1,632
Mar 17, 2026	18.30	18.32	17.95	18.14	17.98	-1.04%	12,407
Mar 16, 2026	18.38	18.46	18.33	18.33	18.17	-1.45%	3,305
Mar 13, 2026	18.59	18.60	18.59	18.60	18.44	-0.59%	2,811
Mar 12, 2026	18.64	18.71	18.64	18.71	18.55	1.63%	1,912
Mar 11, 2026	18.41	18.41	18.41	18.41	18.25	-0.49%	402
Mar 10, 2026	18.80	18.80	18.50	18.50	18.34	-1.49%	2,331
Mar 9, 2026	18.78	18.78	18.78	18.78	18.62	-0.69%	638
Mar 6, 2026	18.80	18.91	18.70	18.91	18.75	-1.36%	3,352
Mar 5, 2026	19.24	19.24	19.17	19.17	19.01	-1.84%	1,540
Mar 4, 2026	19.44	19.53	19.44	19.53	19.36	0.21%	436
Mar 3, 2026	19.19	19.56	19.16	19.49	19.32	-0.76%	3,374
Mar 2, 2026	19.16	19.64	19.16	19.64	19.47	2.72%	2,524
Feb 27, 2026	18.97	19.12	18.76	19.12	18.96	0.84%	2,582
Feb 26, 2026	18.95	18.96	18.92	18.96	18.80	2.99%	3,693
Feb 25, 2026	18.30	18.50	18.30	18.41	18.25	3.02%	3,754
Feb 24, 2026	17.80	18.10	17.66	17.87	17.72	-4.49%	16,101
Feb 23, 2026	18.41	18.72	18.41	18.71	18.55	1.30%	1,022
Feb 20, 2026	18.34	18.47	18.34	18.47	18.31	-1.18%	6,816
Feb 19, 2026	18.79	18.83	18.62	18.69	18.53	-0.74%	2,896
Feb 18, 2026	18.73	18.84	18.67	18.83	18.67	-0.21%	4,205
Feb 17, 2026	18.95	18.95	18.87	18.87	18.71	-0.94%	1,091
Feb 13, 2026	19.02	19.05	19.02	19.05	18.89	0.90%	1,840
Feb 12, 2026	18.58	19.05	18.58	18.88	18.72	1.78%	1,844
Feb 11, 2026	18.22	18.55	18.16	18.55	18.39	0.87%	49,986
Feb 10, 2026	17.98	18.56	17.98	18.39	18.23	-0.27%	6,343
Feb 9, 2026	18.76	18.76	18.44	18.44	18.28	-2.79%	839
Feb 6, 2026	18.81	19.09	18.81	18.97	18.81	2.76%	7,176
Feb 5, 2026	18.56	18.61	18.46	18.46	18.30	1.26%	895
Feb 4, 2026	18.47	18.47	18.23	18.23	18.07	-1.83%	4,893
Feb 3, 2026	18.60	18.60	18.50	18.57	18.41	1.75%	2,214
Feb 2, 2026	18.10	18.29	18.10	18.25	18.09	1.28%	3,443
Jan 30, 2026	17.92	18.07	17.90	18.02	17.87	0.11%	2,225
Jan 29, 2026	17.99	18.07	17.99	18.00	17.85	0.90%	3,859
Jan 28, 2026	17.31	17.91	17.31	17.84	17.69	2.41%	6,856
Jan 27, 2026	18.12	18.63	17.17	17.42	17.27	-13.98%	39,594
Jan 26, 2026	20.10	20.25	20.03	20.25	20.08	1.15%	8,458
Jan 23, 2026	19.98	20.02	19.90	20.02	19.85	0.65%	2,676
Jan 22, 2026	19.66	19.89	19.66	19.89	19.72	1.12%	2,898
Jan 21, 2026	19.75	19.77	19.67	19.67	19.35	1.24%	5,228
Jan 20, 2026	18.84	19.43	18.84	19.43	19.11	3.35%	2,204
Jan 19, 2026	19.25	19.25	18.78	18.80	18.49	-4.13%	3,310
Jan 15, 2026	19.07	19.61	19.05	19.61	19.29	1.66%	5,160
Jan 14, 2026	19.29	19.29	19.29	19.29	18.97	-1.18%	523
Jan 13, 2026	19.51	19.60	19.44	19.52	19.20	0.88%	1,488
Jan 12, 2026	19.38	19.38	19.28	19.35	19.03	-0.67%	837
Jan 9, 2026	19.47	19.48	19.47	19.48	19.16	-0.36%	1,184
Jan 8, 2026	19.55	19.55	19.55	19.55	19.23	0.77%	340
Jan 7, 2026	19.48	19.48	19.40	19.40	19.08	-0.05%	324
Jan 6, 2026	19.48	19.48	19.40	19.41	19.09	-0.36%	3,987
Jan 5, 2026	19.00	19.50	19.00	19.48	19.16	-0.05%	15,976
Jan 2, 2026	19.23	19.49	19.23	19.49	19.17	0.88%	1,461
Dec 30, 2025	19.35	19.36	19.32	19.32	19.00	-0.36%	1,260
Dec 29, 2025	19.36	19.40	19.36	19.39	19.07	1.52%	620
Dec 24, 2025	19.10	19.10	19.10	19.10	18.78	0.90%	300
Dec 23, 2025	18.93	18.93	18.93	18.93	18.62	-0.68%	1,000
Dec 22, 2025	19.04	19.06	19.04	19.06	18.75	0.95%	209
Dec 19, 2025	18.72	19.09	18.72	18.88	18.57	-2.38%	4,270
Dec 15, 2025	19.32	19.34	19.32	19.34	19.02	0.52%	975
Dec 12, 2025	19.77	19.77	19.24	19.24	18.92	-1.59%	1,024
Dec 11, 2025	19.37	19.60	19.37	19.55	19.23	1.77%	5,545
Dec 10, 2025	19.32	19.32	19.03	19.21	18.89	0.68%	6,441
Dec 9, 2025	19.11	19.30	19.05	19.08	18.77	2.80%	6,050
Dec 8, 2025	18.38	18.59	18.31	18.56	18.25	1.42%	9,530
Dec 5, 2025	18.34	18.34	18.30	18.30	18.00	-1.29%	2,407
Dec 4, 2025	18.35	18.54	18.03	18.54	18.23	1.64%	4,266
Dec 3, 2025	18.42	18.42	18.24	18.24	17.94	-3.59%	5,704
Dec 2, 2025	19.06	19.06	18.84	18.92	18.61	-1.61%	2,555
Dec 1, 2025	19.44	19.44	19.23	19.23	18.91	-1.13%	2,864
Nov 28, 2025	19.45	19.45	19.45	19.45	19.13	-0.36%	283
Nov 26, 2025	19.02	19.52	19.02	19.52	19.20	1.88%	6,187
Nov 25, 2025	19.15	19.16	19.12	19.16	18.84	1.16%	1,956
Nov 24, 2025	19.18	19.18	18.81	18.94	18.63	1.34%	6,459