CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	79.96	80.32	78.30	78.69	78.69	-2.33%	9,641,522
Mar 4, 2026	80.41	81.09	79.67	80.57	80.57	0.10%	6,673,668
Mar 3, 2026	81.18	81.69	79.13	80.49	80.49	-1.43%	7,077,377
Mar 2, 2026	79.89	81.68	79.28	81.66	81.66	2.20%	12,479,481
Feb 27, 2026	78.02	79.90	77.50	79.90	79.90	2.42%	14,401,780
Feb 26, 2026	76.34	78.68	76.34	78.01	78.01	2.39%	6,295,852
Feb 25, 2026	75.30	76.63	75.02	76.19	76.19	2.71%	8,007,389
Feb 24, 2026	76.96	76.96	72.92	74.18	74.18	-3.66%	12,171,700
Feb 23, 2026	76.02	77.79	75.70	77.00	77.00	0.40%	6,481,395
Feb 20, 2026	77.11	77.50	75.72	76.69	76.69	-0.81%	6,169,525
Feb 19, 2026	78.02	78.28	76.43	77.32	77.32	-0.55%	4,423,206
Feb 18, 2026	77.90	78.08	77.01	77.75	77.75	-0.58%	5,214,860
Feb 17, 2026	79.18	79.75	77.85	78.20	78.20	-0.36%	5,786,608
Feb 13, 2026	77.75	79.09	77.65	78.48	78.48	0.71%	6,533,450
Feb 12, 2026	77.51	79.07	77.08	77.93	77.93	1.18%	8,039,313
Feb 11, 2026	75.70	77.02	74.34	77.02	77.02	1.74%	10,541,430
Feb 10, 2026	73.77	78.36	73.00	75.70	75.70	-0.09%	13,024,524
Feb 9, 2026	77.54	78.67	75.51	75.77	75.77	-3.29%	10,659,840
Feb 6, 2026	76.37	78.96	76.19	78.35	78.35	2.65%	7,050,763
Feb 5, 2026	75.23	77.34	75.02	76.33	76.33	1.45%	8,059,818
Feb 4, 2026	76.74	77.52	75.07	75.24	75.24	-2.07%	11,601,671
Feb 3, 2026	75.46	76.89	75.46	76.83	76.83	1.87%	7,148,705
Feb 2, 2026	74.36	75.78	73.40	75.42	75.42	1.21%	10,702,893
Jan 30, 2026	74.11	74.92	73.26	74.52	74.52	0.11%	10,207,476
Jan 29, 2026	73.89	74.92	73.65	74.44	74.44	0.55%	9,213,908
Jan 28, 2026	71.63	74.36	71.42	74.03	74.03	2.82%	13,518,577
Jan 27, 2026	75.39	77.30	70.69	72.00	72.00	-14.15%	44,119,425
Jan 26, 2026	83.25	84.00	82.50	83.87	83.87	1.04%	8,479,333
Jan 23, 2026	82.33	83.29	81.99	83.01	83.01	0.40%	7,337,169
Jan 22, 2026	80.99	82.68	80.76	82.68	82.68	1.46%	6,380,025
Jan 21, 2026	80.45	82.08	80.24	81.49	80.83	1.75%	8,573,885
Jan 20, 2026	78.34	80.50	77.60	80.09	79.44	1.90%	10,380,036
Jan 16, 2026	81.31	81.56	78.47	78.60	77.96	-3.39%	9,597,889
Jan 15, 2026	79.28	81.42	78.12	81.36	80.70	2.56%	10,428,347
Jan 14, 2026	80.86	80.96	79.21	79.33	78.68	-1.67%	4,488,050
Jan 13, 2026	80.36	81.05	80.04	80.68	80.02	0.40%	8,095,232
Jan 12, 2026	80.75	80.95	78.98	80.36	79.70	0.07%	7,400,955
Jan 9, 2026	80.81	81.16	79.29	80.30	79.64	-0.37%	7,968,732
Jan 8, 2026	79.92	81.08	79.21	80.60	79.94	1.02%	7,176,498
Jan 7, 2026	80.96	81.34	79.73	79.79	79.14	-1.13%	5,948,755
Jan 6, 2026	80.35	81.76	79.36	80.70	80.04	0.35%	10,636,764
Jan 5, 2026	80.00	80.82	78.23	80.42	79.76	0.36%	8,090,756
Jan 2, 2026	79.28	80.79	78.61	80.13	79.48	0.97%	5,428,443
Dec 31, 2025	79.79	79.85	79.32	79.36	78.71	-0.61%	3,108,074
Dec 30, 2025	80.00	80.24	79.60	79.85	79.20	-0.21%	3,409,874
Dec 29, 2025	79.63	80.23	79.60	80.02	79.37	0.52%	4,429,779
Dec 26, 2025	79.02	79.69	79.02	79.61	78.96	0.62%	3,236,486
Dec 24, 2025	78.12	79.25	78.12	79.12	78.47	1.38%	1,849,287
Dec 23, 2025	78.30	78.48	77.94	78.04	77.40	-0.41%	4,027,021
Dec 22, 2025	77.67	78.74	77.02	78.36	77.72	0.82%	5,700,635
Dec 19, 2025	77.88	78.95	77.40	77.72	77.09	-0.09%	12,106,571
Dec 18, 2025	77.64	78.23	77.36	77.79	77.16	-0.12%	6,439,378
Dec 17, 2025	78.50	78.59	77.13	77.88	77.24	-0.52%	6,305,263
Dec 16, 2025	79.65	79.98	77.79	78.29	77.65	-1.76%	4,476,737
Dec 15, 2025	79.75	79.90	79.19	79.69	79.04	0.34%	5,850,883
Dec 12, 2025	81.00	81.08	78.68	79.42	78.77	-1.74%	6,527,178
Dec 11, 2025	78.99	80.89	78.27	80.83	80.17	2.36%	11,065,325
Dec 10, 2025	78.99	79.69	78.15	78.97	78.33	0.93%	14,870,231
Dec 9, 2025	79.15	80.50	78.21	78.24	77.60	2.23%	12,602,166
Dec 8, 2025	75.95	76.95	75.00	76.53	75.91	1.19%	8,549,676
Dec 5, 2025	76.73	76.89	74.98	75.63	75.01	-1.46%	7,768,387
Dec 4, 2025	75.12	76.79	74.14	76.75	76.12	2.33%	8,872,740
Dec 3, 2025	77.87	77.88	75.00	75.00	74.39	-3.38%	8,164,509
Dec 2, 2025	79.38	79.43	77.19	77.62	76.99	-1.87%	7,700,857
Dec 1, 2025	79.97	81.06	78.99	79.10	78.45	-1.57%	6,754,424
Nov 28, 2025	80.04	80.41	79.70	80.36	79.70	0.63%	2,292,136
Nov 26, 2025	78.79	80.61	78.29	79.86	79.21	1.77%	7,976,463
Nov 25, 2025	78.35	78.91	78.19	78.47	77.83	0.73%	4,732,684
Nov 24, 2025	78.76	78.95	77.21	77.90	77.26	-0.17%	9,843,432
Nov 21, 2025	76.54	78.26	76.23	78.03	77.39	2.62%	6,493,214
Nov 20, 2025	77.19	77.50	75.95	76.04	75.42	-0.67%	5,258,091
Nov 19, 2025	77.96	78.17	76.30	76.55	75.93	-1.78%	7,372,130
Nov 18, 2025	78.35	78.44	77.34	77.94	77.30	-0.60%	6,254,458
Nov 17, 2025	77.91	79.87	77.74	78.41	77.77	0.77%	8,668,478
Nov 14, 2025	79.39	79.74	77.75	77.81	77.18	-1.80%	5,170,917
Nov 13, 2025	79.23	79.99	78.52	79.24	78.59	-1.27%	7,262,543
Nov 12, 2025	79.71	81.72	79.65	80.26	79.61	0.49%	9,324,632
Nov 11, 2025	78.00	79.90	77.66	79.87	79.22	3.00%	5,931,745
Nov 10, 2025	78.05	79.58	76.50	77.54	76.91	-1.84%	6,905,288
Nov 7, 2025	79.05	79.44	78.29	78.99	78.35	0.42%	4,306,246
Nov 6, 2025	78.71	79.86	78.54	78.66	78.02	0.14%	5,807,614
Nov 5, 2025	77.99	79.26	77.89	78.55	77.91	0.60%	6,078,985
Nov 4, 2025	78.44	79.35	77.56	78.08	77.44	-0.46%	7,129,495
Nov 3, 2025	78.06	78.78	77.43	78.44	77.80	0.37%	8,239,595
Oct 31, 2025	76.65	78.23	76.12	78.15	77.51	1.90%	9,680,843
Oct 30, 2025	76.08	79.00	75.92	76.69	76.06	-4.85%	14,120,164
Oct 29, 2025	82.50	85.15	80.33	80.60	79.94	-1.95%	14,783,506
Oct 28, 2025	83.74	83.74	81.61	82.20	81.53	-0.30%	9,852,797
Oct 27, 2025	81.35	82.56	80.88	82.45	81.78	0.63%	6,129,008
Oct 24, 2025	81.52	82.16	81.09	81.93	81.26	1.06%	5,642,460
Oct 23, 2025	81.24	81.63	80.51	81.07	80.41	-1.15%	6,025,904
Oct 22, 2025	82.96	83.03	81.74	82.01	80.68	-1.24%	6,361,145
Oct 21, 2025	82.36	83.52	82.08	83.04	81.69	0.68%	6,220,401
Oct 20, 2025	82.46	82.63	81.52	82.48	81.14	-0.05%	5,703,563
Oct 17, 2025	81.40	82.88	81.01	82.52	81.18	1.41%	6,951,683
Oct 16, 2025	80.73	81.91	80.63	81.37	80.05	0.87%	7,567,878
Oct 15, 2025	80.00	81.93	79.85	80.67	79.36	1.27%	11,762,211
Oct 14, 2025	78.31	79.94	77.75	79.66	78.37	1.56%	12,540,030
Oct 13, 2025	77.54	79.68	77.37	78.44	77.17	0.69%	8,435,993
Oct 10, 2025	78.16	78.99	77.38	77.90	76.64	1.51%	8,329,882