CVS Health Corporation (CVS)
NYSE: CVS · Real-Time Price · USD
75.63
-1.12 (-1.46%)
At close: Dec 5, 2025, 4:00 PM EST
75.65
+0.02 (0.03%)
After-hours: Dec 5, 2025, 7:45 PM EST
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.73 | 76.89 | 74.98 | 75.63 | 75.63 | -1.46% | 7,186,502 |
| Dec 4, 2025 | 75.12 | 76.79 | 74.14 | 76.75 | 76.75 | 2.33% | 8,501,423 |
| Dec 3, 2025 | 77.87 | 77.88 | 75.00 | 75.00 | 75.00 | -3.38% | 7,630,898 |
| Dec 2, 2025 | 79.38 | 79.43 | 77.19 | 77.62 | 77.62 | -1.87% | 7,699,899 |
| Dec 1, 2025 | 79.97 | 81.06 | 78.99 | 79.10 | 79.10 | -1.57% | 6,516,101 |
| Nov 28, 2025 | 80.04 | 80.41 | 79.70 | 80.36 | 80.36 | 0.63% | 2,210,310 |
| Nov 26, 2025 | 78.79 | 80.61 | 78.29 | 79.86 | 79.86 | 1.77% | 7,865,066 |
| Nov 25, 2025 | 78.35 | 78.91 | 78.19 | 78.47 | 78.47 | 0.73% | 4,724,457 |
| Nov 24, 2025 | 78.76 | 78.95 | 77.21 | 77.90 | 77.90 | -0.17% | 7,990,084 |
| Nov 21, 2025 | 76.54 | 78.26 | 76.23 | 78.03 | 78.03 | 2.62% | 6,418,983 |
| Nov 20, 2025 | 77.19 | 77.50 | 75.95 | 76.04 | 76.04 | -0.67% | 5,258,091 |
| Nov 19, 2025 | 77.96 | 78.17 | 76.30 | 76.55 | 76.55 | -1.78% | 7,372,130 |
| Nov 18, 2025 | 78.35 | 78.44 | 77.34 | 77.94 | 77.94 | -0.60% | 6,254,458 |
| Nov 17, 2025 | 77.91 | 79.87 | 77.74 | 78.41 | 78.41 | 0.77% | 8,668,478 |
| Nov 14, 2025 | 79.39 | 79.74 | 77.75 | 77.81 | 77.81 | -1.80% | 5,170,917 |
| Nov 13, 2025 | 79.23 | 79.99 | 78.52 | 79.24 | 79.24 | -1.27% | 7,262,543 |
| Nov 12, 2025 | 79.71 | 81.72 | 79.65 | 80.26 | 80.26 | 0.49% | 9,324,632 |
| Nov 11, 2025 | 78.00 | 79.90 | 77.66 | 79.87 | 79.87 | 3.00% | 5,931,745 |
| Nov 10, 2025 | 78.05 | 79.58 | 76.50 | 77.54 | 77.54 | -1.84% | 6,905,288 |
| Nov 7, 2025 | 79.05 | 79.44 | 78.29 | 78.99 | 78.99 | 0.42% | 4,306,246 |
| Nov 6, 2025 | 78.71 | 79.86 | 78.54 | 78.66 | 78.66 | 0.14% | 5,807,614 |
| Nov 5, 2025 | 77.99 | 79.26 | 77.89 | 78.55 | 78.55 | 0.60% | 6,078,985 |
| Nov 4, 2025 | 78.44 | 79.35 | 77.56 | 78.08 | 78.08 | -0.46% | 7,129,495 |
| Nov 3, 2025 | 78.06 | 78.78 | 77.43 | 78.44 | 78.44 | 0.37% | 8,239,595 |
| Oct 31, 2025 | 76.65 | 78.23 | 76.12 | 78.15 | 78.15 | 1.90% | 9,680,843 |
| Oct 30, 2025 | 76.08 | 79.00 | 75.92 | 76.69 | 76.69 | -4.85% | 14,120,164 |
| Oct 29, 2025 | 82.50 | 85.15 | 80.33 | 80.60 | 80.60 | -1.95% | 14,783,506 |
| Oct 28, 2025 | 83.74 | 83.74 | 81.61 | 82.20 | 82.20 | -0.30% | 9,852,797 |
| Oct 27, 2025 | 81.35 | 82.56 | 80.88 | 82.45 | 82.45 | 0.63% | 6,129,008 |
| Oct 24, 2025 | 81.52 | 82.16 | 81.09 | 81.93 | 81.93 | 1.06% | 5,642,460 |
| Oct 23, 2025 | 81.24 | 81.63 | 80.51 | 81.07 | 81.07 | -1.15% | 6,025,904 |
| Oct 22, 2025 | 82.96 | 83.03 | 81.74 | 82.01 | 81.35 | -1.24% | 6,361,145 |
| Oct 21, 2025 | 82.36 | 83.52 | 82.08 | 83.04 | 82.37 | 0.68% | 6,220,401 |
| Oct 20, 2025 | 82.46 | 82.63 | 81.52 | 82.48 | 81.81 | -0.05% | 5,703,563 |
| Oct 17, 2025 | 81.40 | 82.88 | 81.01 | 82.52 | 81.85 | 1.41% | 6,951,683 |
| Oct 16, 2025 | 80.73 | 81.91 | 80.63 | 81.37 | 80.71 | 0.87% | 7,567,878 |
| Oct 15, 2025 | 80.00 | 81.93 | 79.85 | 80.67 | 80.02 | 1.27% | 11,762,211 |
| Oct 14, 2025 | 78.31 | 79.94 | 77.75 | 79.66 | 79.01 | 1.56% | 12,540,030 |
| Oct 13, 2025 | 77.54 | 79.68 | 77.37 | 78.44 | 77.80 | 0.69% | 8,435,993 |
| Oct 10, 2025 | 78.16 | 78.99 | 77.38 | 77.90 | 77.27 | 1.51% | 8,329,882 |
| Oct 9, 2025 | 77.25 | 77.66 | 76.53 | 76.74 | 76.12 | -0.25% | 5,963,898 |
| Oct 8, 2025 | 77.35 | 77.92 | 75.63 | 76.93 | 76.31 | -0.25% | 5,062,612 |
| Oct 7, 2025 | 77.50 | 77.90 | 76.64 | 77.12 | 76.49 | 0.36% | 4,606,499 |
| Oct 6, 2025 | 77.14 | 77.69 | 76.59 | 76.84 | 76.22 | -0.84% | 5,894,811 |
| Oct 3, 2025 | 77.45 | 79.20 | 77.08 | 77.49 | 76.86 | 0.05% | 7,085,382 |
| Oct 2, 2025 | 76.35 | 77.76 | 76.27 | 77.45 | 76.82 | 0.75% | 4,905,815 |
| Oct 1, 2025 | 75.30 | 77.54 | 75.25 | 76.87 | 76.25 | 1.96% | 11,095,158 |
| Sep 30, 2025 | 75.23 | 75.83 | 73.83 | 75.39 | 74.78 | -0.24% | 7,294,212 |
| Sep 29, 2025 | 75.69 | 75.85 | 74.09 | 75.57 | 74.96 | -0.26% | 6,605,459 |
| Sep 26, 2025 | 74.94 | 75.95 | 74.53 | 75.77 | 75.16 | 1.55% | 4,900,774 |
| Sep 25, 2025 | 76.72 | 76.79 | 74.11 | 74.61 | 74.01 | -2.32% | 6,884,243 |
| Sep 24, 2025 | 76.67 | 77.34 | 76.04 | 76.38 | 75.76 | -0.16% | 6,860,507 |
| Sep 23, 2025 | 75.09 | 76.92 | 74.91 | 76.50 | 75.88 | 1.82% | 5,938,867 |
| Sep 22, 2025 | 74.32 | 75.77 | 73.80 | 75.13 | 74.52 | 0.28% | 7,226,584 |
| Sep 19, 2025 | 74.69 | 76.24 | 74.36 | 74.92 | 74.31 | 0.67% | 13,445,816 |
| Sep 18, 2025 | 73.49 | 74.46 | 73.18 | 74.42 | 73.82 | 0.57% | 5,324,732 |
| Sep 17, 2025 | 73.67 | 74.84 | 73.51 | 74.00 | 73.40 | 0.71% | 4,301,546 |
| Sep 16, 2025 | 73.45 | 73.73 | 72.39 | 73.48 | 72.88 | 0.03% | 6,585,020 |
| Sep 15, 2025 | 74.95 | 75.00 | 72.51 | 73.46 | 72.86 | -2.03% | 7,703,360 |
| Sep 12, 2025 | 74.42 | 75.55 | 74.42 | 74.98 | 74.37 | 0.42% | 6,400,838 |
| Sep 11, 2025 | 73.83 | 75.00 | 73.28 | 74.67 | 74.06 | 0.95% | 9,974,611 |
| Sep 10, 2025 | 72.07 | 74.00 | 71.96 | 73.97 | 73.37 | 3.09% | 11,451,736 |
| Sep 9, 2025 | 71.56 | 73.05 | 70.72 | 71.75 | 71.17 | 2.12% | 10,585,460 |
| Sep 8, 2025 | 73.83 | 73.99 | 69.60 | 70.26 | 69.69 | -4.77% | 13,326,382 |
| Sep 5, 2025 | 73.38 | 74.49 | 73.06 | 73.78 | 73.18 | 0.12% | 5,075,189 |
| Sep 4, 2025 | 73.42 | 73.91 | 72.91 | 73.69 | 73.09 | 0.50% | 4,995,135 |
| Sep 3, 2025 | 74.09 | 74.45 | 72.87 | 73.32 | 72.73 | -1.04% | 6,700,646 |
| Sep 2, 2025 | 72.98 | 74.53 | 72.88 | 74.09 | 73.49 | 1.29% | 8,987,905 |
| Aug 29, 2025 | 72.24 | 73.23 | 72.16 | 73.15 | 72.56 | 1.40% | 6,394,440 |
| Aug 28, 2025 | 71.97 | 72.30 | 71.11 | 72.14 | 71.56 | 0.29% | 5,195,201 |
| Aug 27, 2025 | 71.63 | 72.09 | 71.57 | 71.93 | 71.35 | 0.53% | 3,588,113 |
| Aug 26, 2025 | 71.25 | 71.79 | 71.06 | 71.55 | 70.97 | 0.48% | 5,333,468 |
| Aug 25, 2025 | 71.34 | 71.64 | 70.40 | 71.21 | 70.63 | -0.13% | 4,687,170 |
| Aug 22, 2025 | 71.82 | 72.30 | 71.10 | 71.30 | 70.72 | -0.18% | 6,983,571 |
| Aug 21, 2025 | 70.89 | 72.12 | 70.55 | 71.43 | 70.85 | 0.86% | 7,071,358 |
| Aug 20, 2025 | 71.01 | 71.36 | 70.65 | 70.82 | 70.25 | -0.21% | 4,983,974 |
| Aug 19, 2025 | 69.96 | 71.08 | 69.81 | 70.97 | 70.39 | 1.14% | 5,233,136 |
| Aug 18, 2025 | 70.28 | 71.05 | 69.40 | 70.17 | 69.60 | 2.29% | 9,246,348 |
| Aug 15, 2025 | 68.20 | 69.13 | 67.42 | 68.60 | 68.04 | 2.80% | 8,252,531 |
| Aug 14, 2025 | 66.61 | 67.16 | 66.24 | 66.73 | 66.19 | 1.26% | 5,872,715 |
| Aug 13, 2025 | 65.81 | 66.34 | 65.27 | 65.90 | 65.37 | 0.60% | 5,686,290 |
| Aug 12, 2025 | 64.76 | 65.70 | 64.32 | 65.51 | 64.98 | 0.97% | 4,868,675 |
| Aug 11, 2025 | 65.63 | 66.25 | 64.74 | 64.88 | 64.35 | -1.01% | 5,556,335 |
| Aug 8, 2025 | 63.54 | 65.62 | 63.30 | 65.54 | 65.01 | 3.08% | 6,461,670 |
| Aug 7, 2025 | 63.63 | 63.83 | 62.55 | 63.58 | 63.06 | 0.09% | 4,515,500 |
| Aug 6, 2025 | 63.13 | 63.90 | 62.52 | 63.52 | 63.00 | 0.16% | 5,292,166 |
| Aug 5, 2025 | 61.45 | 64.03 | 61.35 | 63.42 | 62.91 | 3.21% | 9,061,866 |
| Aug 4, 2025 | 62.02 | 62.44 | 61.42 | 61.45 | 60.95 | -1.63% | 7,866,240 |
| Aug 1, 2025 | 62.32 | 62.70 | 61.19 | 62.47 | 61.96 | 0.60% | 11,382,008 |
| Jul 31, 2025 | 65.51 | 66.92 | 61.23 | 62.10 | 61.60 | -0.32% | 27,417,854 |
| Jul 30, 2025 | 61.70 | 62.88 | 61.00 | 62.30 | 61.79 | 3.83% | 15,343,835 |
| Jul 29, 2025 | 59.80 | 60.94 | 58.99 | 60.00 | 59.51 | 0.60% | 11,026,760 |
| Jul 28, 2025 | 60.56 | 61.13 | 59.35 | 59.64 | 59.16 | -1.75% | 8,953,575 |
| Jul 25, 2025 | 59.61 | 61.17 | 59.44 | 60.70 | 60.21 | 3.32% | 10,881,915 |
| Jul 24, 2025 | 61.65 | 61.65 | 58.50 | 58.75 | 58.27 | -5.01% | 12,438,604 |
| Jul 23, 2025 | 61.34 | 62.05 | 60.97 | 61.85 | 61.35 | 1.26% | 5,448,640 |
| Jul 22, 2025 | 61.09 | 62.20 | 60.86 | 61.08 | 60.58 | -0.91% | 6,686,925 |
| Jul 21, 2025 | 62.55 | 62.55 | 61.53 | 61.64 | 60.48 | -0.52% | 7,020,363 |
| Jul 18, 2025 | 63.35 | 63.44 | 61.50 | 61.96 | 60.79 | -2.12% | 8,612,043 |
| Jul 17, 2025 | 63.25 | 63.88 | 62.48 | 63.30 | 62.11 | -0.78% | 7,352,264 |