CVS Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	104.86	106.15	103.55	104.34	104.34	-0.31%	9,484,873
Jun 25, 2026	102.28	104.94	102.28	104.66	104.66	2.74%	8,916,341
Jun 24, 2026	101.87	102.41	99.81	101.87	101.87	0.30%	8,252,686
Jun 23, 2026	101.56	102.05	100.79	101.57	101.57	0.27%	5,966,369
Jun 22, 2026	99.79	103.12	99.00	101.30	101.30	3.03%	9,441,763
Jun 18, 2026	99.16	99.22	97.84	98.32	98.32	-0.85%	19,832,551
Jun 17, 2026	100.31	100.77	98.56	99.16	99.16	-1.55%	6,019,647
Jun 16, 2026	100.73	101.00	98.75	100.72	100.72	0.04%	4,973,075
Jun 15, 2026	100.86	101.38	98.87	100.68	100.68	-1.26%	7,364,975
Jun 12, 2026	100.89	102.77	100.01	101.96	101.96	1.47%	11,061,132
Jun 11, 2026	98.24	100.55	97.10	100.48	100.48	2.51%	13,997,237
Jun 10, 2026	97.76	98.61	96.13	98.02	98.02	0.99%	8,609,206
Jun 9, 2026	96.70	97.52	95.92	97.06	97.06	-0.02%	6,171,753
Jun 8, 2026	95.95	97.27	94.89	97.08	97.08	1.20%	5,912,569
Jun 5, 2026	94.97	96.63	94.97	95.93	95.93	1.17%	9,595,486
Jun 4, 2026	93.55	94.87	93.00	94.82	94.82	3.78%	11,094,160
Jun 3, 2026	90.05	93.32	90.00	91.37	91.37	2.09%	7,550,710
Jun 2, 2026	90.55	91.20	89.42	89.50	89.50	-1.24%	5,525,621
Jun 1, 2026	91.13	91.85	90.19	90.62	90.62	-0.40%	5,077,373
May 29, 2026	92.67	93.58	90.57	90.98	90.98	-2.14%	8,376,873
May 28, 2026	92.21	94.18	91.98	92.97	92.97	0.98%	6,900,300
May 27, 2026	90.99	92.09	90.65	92.07	92.07	1.48%	5,399,095
May 26, 2026	93.06	93.51	90.71	90.73	90.73	-2.71%	5,602,222
May 22, 2026	93.29	94.15	93.00	93.26	93.26	-0.06%	4,818,672
May 21, 2026	93.16	93.93	92.56	93.32	93.32	0.04%	6,282,943
May 20, 2026	95.18	96.37	93.00	93.28	93.28	-0.96%	7,818,500
May 19, 2026	95.21	95.46	93.92	94.18	94.18	-1.89%	12,769,966
May 18, 2026	95.70	96.45	94.88	95.99	95.99	0.10%	7,204,277
May 15, 2026	97.50	97.87	95.84	95.89	95.89	-1.30%	8,752,600
May 14, 2026	98.32	98.43	96.58	97.15	97.15	-0.98%	9,299,641
May 13, 2026	95.50	98.22	94.30	98.11	98.11	3.11%	12,552,652
May 12, 2026	92.22	95.36	91.50	95.15	95.15	3.18%	12,802,558
May 11, 2026	91.16	92.77	90.63	92.22	92.22	1.84%	12,024,381
May 8, 2026	88.00	90.89	87.36	90.55	90.55	3.65%	11,162,662
May 7, 2026	87.00	87.99	86.22	87.36	87.36	0.58%	9,388,716
May 6, 2026	85.51	88.63	85.12	86.86	86.86	7.65%	15,185,203
May 5, 2026	82.06	82.30	80.40	80.69	80.69	-1.61%	7,304,698
May 4, 2026	82.30	83.02	81.68	82.01	82.01	-0.10%	5,375,694
May 1, 2026	83.45	83.74	82.07	82.09	82.09	-1.44%	4,941,894
Apr 30, 2026	83.83	83.85	82.33	83.29	83.29	-0.73%	8,332,098
Apr 29, 2026	81.22	83.93	81.00	83.90	83.90	3.61%	7,609,601
Apr 28, 2026	79.18	81.37	79.04	80.98	80.98	3.34%	8,306,951
Apr 27, 2026	77.86	78.67	77.61	78.36	78.36	0.54%	5,735,071
Apr 24, 2026	78.88	79.04	77.46	77.94	77.94	-1.17%	7,374,346
Apr 23, 2026	76.10	79.64	76.10	78.86	78.86	4.05%	9,017,513
Apr 22, 2026	77.90	78.30	76.31	76.43	75.79	-1.20%	5,147,971
Apr 21, 2026	78.99	79.05	76.60	77.36	76.71	1.02%	7,442,527
Apr 20, 2026	77.00	77.31	76.29	76.58	75.94	-0.93%	7,439,691
Apr 17, 2026	76.69	77.79	76.24	77.30	76.65	0.66%	8,683,663
Apr 16, 2026	74.90	76.81	74.78	76.79	76.15	2.40%	10,594,716
Apr 15, 2026	77.15	77.45	74.87	74.99	74.36	-3.39%	8,660,949
Apr 14, 2026	77.90	78.98	77.56	77.62	76.97	-0.60%	6,105,015
Apr 13, 2026	78.14	78.82	77.54	78.09	77.44	-1.56%	6,714,745
Apr 10, 2026	78.98	79.46	78.44	79.33	78.67	0.62%	6,857,835
Apr 9, 2026	78.76	79.56	78.31	78.84	78.18	0.06%	5,161,137
Apr 8, 2026	78.64	78.86	77.72	78.79	78.13	0.73%	6,758,554
Apr 7, 2026	77.42	78.59	75.44	78.22	77.57	6.74%	16,422,464
Apr 6, 2026	73.49	73.75	72.10	73.28	72.67	-0.29%	4,948,700
Apr 2, 2026	72.50	73.68	72.12	73.49	72.88	1.38%	6,034,577
Apr 1, 2026	72.06	72.75	71.82	72.49	71.88	0.93%	5,099,788
Mar 31, 2026	70.40	72.20	70.25	71.82	71.22	2.40%	7,718,858
Mar 30, 2026	71.13	71.46	69.51	70.14	69.55	0.08%	7,306,198
Mar 27, 2026	71.10	71.43	69.67	70.08	69.49	-1.55%	6,105,505
Mar 26, 2026	72.02	72.63	71.02	71.18	70.59	-1.38%	4,129,058
Mar 25, 2026	72.74	73.38	71.44	72.18	71.58	-0.85%	5,363,762
Mar 24, 2026	71.00	73.28	70.25	72.80	72.19	2.12%	8,528,246
Mar 23, 2026	72.29	72.46	70.61	71.29	70.69	-0.27%	8,156,426
Mar 20, 2026	71.50	71.73	70.21	71.48	70.88	-0.53%	18,871,390
Mar 19, 2026	73.20	73.85	71.60	71.86	71.26	-1.59%	9,066,931
Mar 18, 2026	74.39	74.47	73.00	73.02	72.41	-2.39%	7,089,710
Mar 17, 2026	76.33	76.62	74.12	74.81	74.18	-1.36%	8,348,745
Mar 16, 2026	76.45	77.08	75.77	75.84	75.21	-0.38%	5,392,874
Mar 13, 2026	76.84	77.17	76.03	76.13	75.49	0.08%	4,537,876
Mar 12, 2026	76.81	77.59	75.99	76.07	75.43	0.46%	7,721,049
Mar 11, 2026	76.00	76.51	75.32	75.72	75.09	-0.79%	5,531,464
Mar 10, 2026	78.59	78.75	76.10	76.32	75.68	-2.48%	6,480,819
Mar 9, 2026	77.24	78.41	76.30	78.26	77.61	0.44%	6,872,305
Mar 6, 2026	78.77	78.86	76.93	77.92	77.27	-0.98%	7,139,743
Mar 5, 2026	79.96	80.32	78.30	78.69	78.03	-2.33%	10,056,204
Mar 4, 2026	80.41	81.09	79.67	80.57	79.90	0.10%	6,804,710
Mar 3, 2026	81.18	81.69	79.13	80.49	79.82	-1.43%	7,090,906
Mar 2, 2026	79.89	81.68	79.28	81.66	80.98	2.20%	12,488,706
Feb 27, 2026	78.02	79.90	77.50	79.90	79.23	2.42%	14,699,347
Feb 26, 2026	76.34	78.68	76.34	78.01	77.36	2.39%	6,319,378
Feb 25, 2026	75.30	76.63	75.02	76.19	75.55	2.71%	8,126,226
Feb 24, 2026	76.96	76.96	72.92	74.18	73.56	-3.66%	12,199,429
Feb 23, 2026	76.02	77.79	75.70	77.00	76.36	0.40%	6,498,893
Feb 20, 2026	77.11	77.50	75.72	76.69	76.05	-0.81%	6,172,898
Feb 19, 2026	78.02	78.28	76.43	77.32	76.67	-0.55%	5,346,110
Feb 18, 2026	77.90	78.08	77.01	77.75	77.10	-0.58%	5,217,247
Feb 17, 2026	79.18	79.75	77.85	78.20	77.55	-0.36%	5,795,354
Feb 13, 2026	77.75	79.09	77.65	78.48	77.82	0.71%	6,721,020
Feb 12, 2026	77.51	79.07	77.08	77.93	77.28	1.18%	8,057,600
Feb 11, 2026	75.70	77.02	74.34	77.02	76.38	1.74%	10,625,426
Feb 10, 2026	73.77	78.36	73.00	75.70	75.07	-0.09%	13,120,315
Feb 9, 2026	77.54	78.67	75.51	75.77	75.14	-3.29%	10,729,426
Feb 6, 2026	76.37	78.96	76.19	78.35	77.70	2.65%	7,082,751
Feb 5, 2026	75.23	77.34	75.02	76.33	75.69	1.45%	8,156,640
Feb 4, 2026	76.74	77.52	75.07	75.24	74.61	-2.07%	11,608,524
Feb 3, 2026	75.46	76.89	75.46	76.83	76.19	1.87%	7,148,705