CVS Health Corporation (CVS)
NYSE: CVS · Real-Time Price · USD
80.98
+2.62 (3.34%)
At close: Apr 28, 2026, 4:00 PM EDT
80.67
-0.31 (-0.39%)
Pre-market: Apr 29, 2026, 5:21 AM EDT
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.18 | 81.37 | 79.04 | 80.98 | 80.98 | 3.34% | 7,681,919 |
| Apr 27, 2026 | 77.86 | 78.67 | 77.61 | 78.36 | 78.36 | 0.54% | 5,732,741 |
| Apr 24, 2026 | 78.88 | 79.04 | 77.46 | 77.94 | 77.94 | -1.17% | 7,305,038 |
| Apr 23, 2026 | 76.10 | 79.64 | 76.10 | 78.86 | 78.86 | 3.18% | 8,385,865 |
| Apr 22, 2026 | 77.90 | 78.30 | 76.31 | 76.43 | 75.77 | -1.20% | 5,108,972 |
| Apr 21, 2026 | 78.99 | 79.05 | 76.60 | 77.36 | 76.69 | 1.02% | 7,442,527 |
| Apr 20, 2026 | 77.00 | 77.31 | 76.29 | 76.58 | 75.91 | -0.93% | 7,439,691 |
| Apr 17, 2026 | 76.69 | 77.79 | 76.24 | 77.30 | 76.63 | 0.66% | 8,683,663 |
| Apr 16, 2026 | 74.90 | 76.81 | 74.78 | 76.79 | 76.12 | 2.40% | 10,594,716 |
| Apr 15, 2026 | 77.15 | 77.45 | 74.87 | 74.99 | 74.34 | -3.39% | 8,660,949 |
| Apr 14, 2026 | 77.90 | 78.98 | 77.56 | 77.62 | 76.94 | -0.60% | 6,105,015 |
| Apr 13, 2026 | 78.14 | 78.82 | 77.54 | 78.09 | 77.41 | -1.56% | 6,714,745 |
| Apr 10, 2026 | 78.98 | 79.46 | 78.44 | 79.33 | 78.64 | 0.62% | 6,857,835 |
| Apr 9, 2026 | 78.76 | 79.56 | 78.31 | 78.84 | 78.15 | 0.06% | 5,161,137 |
| Apr 8, 2026 | 78.64 | 78.86 | 77.72 | 78.79 | 78.10 | 0.73% | 6,758,554 |
| Apr 7, 2026 | 77.42 | 78.59 | 75.44 | 78.22 | 77.54 | 6.74% | 16,422,464 |
| Apr 6, 2026 | 73.49 | 73.75 | 72.10 | 73.28 | 72.64 | -0.29% | 4,948,700 |
| Apr 2, 2026 | 72.50 | 73.68 | 72.12 | 73.49 | 72.85 | 1.38% | 6,034,577 |
| Apr 1, 2026 | 72.06 | 72.75 | 71.82 | 72.49 | 71.86 | 0.93% | 5,099,788 |
| Mar 31, 2026 | 70.40 | 72.20 | 70.25 | 71.82 | 71.20 | 2.40% | 7,718,858 |
| Mar 30, 2026 | 71.13 | 71.46 | 69.51 | 70.14 | 69.53 | 0.09% | 7,306,198 |
| Mar 27, 2026 | 71.10 | 71.43 | 69.67 | 70.08 | 69.47 | -1.55% | 6,105,505 |
| Mar 26, 2026 | 72.02 | 72.63 | 71.02 | 71.18 | 70.56 | -1.39% | 4,129,058 |
| Mar 25, 2026 | 72.74 | 73.38 | 71.44 | 72.18 | 71.55 | -0.85% | 5,363,762 |
| Mar 24, 2026 | 71.00 | 73.28 | 70.25 | 72.80 | 72.17 | 2.12% | 8,528,246 |
| Mar 23, 2026 | 72.29 | 72.46 | 70.61 | 71.29 | 70.67 | -0.27% | 8,156,426 |
| Mar 20, 2026 | 71.50 | 71.73 | 70.21 | 71.48 | 70.86 | -0.53% | 18,871,390 |
| Mar 19, 2026 | 73.20 | 73.85 | 71.60 | 71.86 | 71.23 | -1.59% | 9,066,931 |
| Mar 18, 2026 | 74.39 | 74.47 | 73.00 | 73.02 | 72.38 | -2.39% | 7,089,710 |
| Mar 17, 2026 | 76.33 | 76.62 | 74.12 | 74.81 | 74.16 | -1.36% | 8,348,745 |
| Mar 16, 2026 | 76.45 | 77.08 | 75.77 | 75.84 | 75.18 | -0.38% | 5,392,874 |
| Mar 13, 2026 | 76.84 | 77.17 | 76.03 | 76.13 | 75.47 | 0.08% | 4,537,876 |
| Mar 12, 2026 | 76.81 | 77.59 | 75.99 | 76.07 | 75.41 | 0.46% | 7,721,049 |
| Mar 11, 2026 | 76.00 | 76.51 | 75.32 | 75.72 | 75.06 | -0.79% | 5,531,464 |
| Mar 10, 2026 | 78.59 | 78.75 | 76.10 | 76.32 | 75.66 | -2.48% | 6,480,819 |
| Mar 9, 2026 | 77.24 | 78.41 | 76.30 | 78.26 | 77.58 | 0.44% | 6,872,305 |
| Mar 6, 2026 | 78.77 | 78.86 | 76.93 | 77.92 | 77.24 | -0.98% | 7,139,743 |
| Mar 5, 2026 | 79.96 | 80.32 | 78.30 | 78.69 | 78.01 | -2.33% | 10,056,204 |
| Mar 4, 2026 | 80.41 | 81.09 | 79.67 | 80.57 | 79.87 | 0.10% | 6,804,710 |
| Mar 3, 2026 | 81.18 | 81.69 | 79.13 | 80.49 | 79.79 | -1.43% | 7,090,906 |
| Mar 2, 2026 | 79.89 | 81.68 | 79.28 | 81.66 | 80.95 | 2.20% | 12,488,706 |
| Feb 27, 2026 | 78.02 | 79.90 | 77.50 | 79.90 | 79.20 | 2.42% | 14,699,347 |
| Feb 26, 2026 | 76.34 | 78.68 | 76.34 | 78.01 | 77.33 | 2.39% | 6,319,378 |
| Feb 25, 2026 | 75.30 | 76.63 | 75.02 | 76.19 | 75.53 | 2.71% | 8,126,226 |
| Feb 24, 2026 | 76.96 | 76.96 | 72.92 | 74.18 | 73.53 | -3.66% | 12,199,429 |
| Feb 23, 2026 | 76.02 | 77.79 | 75.70 | 77.00 | 76.33 | 0.40% | 6,498,893 |
| Feb 20, 2026 | 77.11 | 77.50 | 75.72 | 76.69 | 76.02 | -0.81% | 6,172,898 |
| Feb 19, 2026 | 78.02 | 78.28 | 76.43 | 77.32 | 76.65 | -0.55% | 5,346,110 |
| Feb 18, 2026 | 77.90 | 78.08 | 77.01 | 77.75 | 77.07 | -0.58% | 5,217,247 |
| Feb 17, 2026 | 79.18 | 79.75 | 77.85 | 78.20 | 77.52 | -0.36% | 5,795,354 |
| Feb 13, 2026 | 77.75 | 79.09 | 77.65 | 78.48 | 77.80 | 0.71% | 6,721,020 |
| Feb 12, 2026 | 77.51 | 79.07 | 77.08 | 77.93 | 77.25 | 1.18% | 8,057,600 |
| Feb 11, 2026 | 75.70 | 77.02 | 74.34 | 77.02 | 76.35 | 1.74% | 10,625,426 |
| Feb 10, 2026 | 73.77 | 78.36 | 73.00 | 75.70 | 75.04 | -0.09% | 13,120,315 |
| Feb 9, 2026 | 77.54 | 78.67 | 75.51 | 75.77 | 75.11 | -3.29% | 10,729,426 |
| Feb 6, 2026 | 76.37 | 78.96 | 76.19 | 78.35 | 77.67 | 2.65% | 7,082,751 |
| Feb 5, 2026 | 75.23 | 77.34 | 75.02 | 76.33 | 75.67 | 1.45% | 8,156,640 |
| Feb 4, 2026 | 76.74 | 77.52 | 75.07 | 75.24 | 74.59 | -2.07% | 11,608,524 |
| Feb 3, 2026 | 75.46 | 76.89 | 75.46 | 76.83 | 76.16 | 1.87% | 7,162,148 |
| Feb 2, 2026 | 74.36 | 75.78 | 73.40 | 75.42 | 74.76 | 1.21% | 10,708,984 |
| Jan 30, 2026 | 74.11 | 74.92 | 73.26 | 74.52 | 73.87 | 0.11% | 10,221,471 |
| Jan 29, 2026 | 73.89 | 74.92 | 73.65 | 74.44 | 73.79 | 0.55% | 10,592,234 |
| Jan 28, 2026 | 71.63 | 74.36 | 71.42 | 74.03 | 73.39 | 2.82% | 13,569,718 |
| Jan 27, 2026 | 75.39 | 77.30 | 70.69 | 72.00 | 71.37 | -14.15% | 44,211,471 |
| Jan 26, 2026 | 83.25 | 84.00 | 82.50 | 83.87 | 83.14 | 1.04% | 9,269,552 |
| Jan 23, 2026 | 82.33 | 83.29 | 81.99 | 83.01 | 82.29 | 0.40% | 7,341,004 |
| Jan 22, 2026 | 80.99 | 82.68 | 80.76 | 82.68 | 81.96 | 1.46% | 6,423,450 |
| Jan 21, 2026 | 80.45 | 82.08 | 80.24 | 81.49 | 80.12 | 1.75% | 9,138,931 |
| Jan 20, 2026 | 78.34 | 80.50 | 77.60 | 80.09 | 78.75 | 1.90% | 10,380,036 |
| Jan 16, 2026 | 81.31 | 81.56 | 78.47 | 78.60 | 77.28 | -3.39% | 9,597,889 |
| Jan 15, 2026 | 79.28 | 81.42 | 78.12 | 81.36 | 79.99 | 2.56% | 10,428,347 |
| Jan 14, 2026 | 80.86 | 80.96 | 79.21 | 79.33 | 78.00 | -1.67% | 4,488,050 |
| Jan 13, 2026 | 80.36 | 81.05 | 80.04 | 80.68 | 79.33 | 0.40% | 8,095,232 |
| Jan 12, 2026 | 80.75 | 80.95 | 78.98 | 80.36 | 79.01 | 0.07% | 7,400,955 |
| Jan 9, 2026 | 80.81 | 81.16 | 79.29 | 80.30 | 78.95 | -0.37% | 7,968,732 |
| Jan 8, 2026 | 79.92 | 81.08 | 79.21 | 80.60 | 79.25 | 1.02% | 7,176,498 |
| Jan 7, 2026 | 80.96 | 81.34 | 79.73 | 79.79 | 78.45 | -1.13% | 5,948,755 |
| Jan 6, 2026 | 80.35 | 81.76 | 79.36 | 80.70 | 79.35 | 0.35% | 10,636,764 |
| Jan 5, 2026 | 80.00 | 80.82 | 78.23 | 80.42 | 79.07 | 0.36% | 8,090,756 |
| Jan 2, 2026 | 79.28 | 80.79 | 78.61 | 80.13 | 78.78 | 0.97% | 5,428,443 |
| Dec 31, 2025 | 79.79 | 79.85 | 79.32 | 79.36 | 78.03 | -0.61% | 3,108,074 |
| Dec 30, 2025 | 80.00 | 80.24 | 79.60 | 79.85 | 78.51 | -0.21% | 3,409,874 |
| Dec 29, 2025 | 79.63 | 80.23 | 79.60 | 80.02 | 78.68 | 0.52% | 4,429,779 |
| Dec 26, 2025 | 79.02 | 79.69 | 79.02 | 79.61 | 78.27 | 0.62% | 3,236,486 |
| Dec 24, 2025 | 78.12 | 79.25 | 78.12 | 79.12 | 77.79 | 1.38% | 1,849,287 |
| Dec 23, 2025 | 78.30 | 78.48 | 77.94 | 78.04 | 76.73 | -0.41% | 4,027,021 |
| Dec 22, 2025 | 77.67 | 78.74 | 77.02 | 78.36 | 77.04 | 0.82% | 5,700,635 |
| Dec 19, 2025 | 77.88 | 78.95 | 77.40 | 77.72 | 76.42 | -0.09% | 12,106,571 |
| Dec 18, 2025 | 77.64 | 78.23 | 77.36 | 77.79 | 76.48 | -0.12% | 6,439,378 |
| Dec 17, 2025 | 78.50 | 78.59 | 77.13 | 77.88 | 76.57 | -0.52% | 6,305,263 |
| Dec 16, 2025 | 79.65 | 79.98 | 77.79 | 78.29 | 76.98 | -1.76% | 4,476,737 |
| Dec 15, 2025 | 79.75 | 79.90 | 79.19 | 79.69 | 78.35 | 0.34% | 5,850,883 |
| Dec 12, 2025 | 81.00 | 81.08 | 78.68 | 79.42 | 78.09 | -1.74% | 6,527,178 |
| Dec 11, 2025 | 78.99 | 80.89 | 78.27 | 80.83 | 79.47 | 2.36% | 11,065,325 |
| Dec 10, 2025 | 78.99 | 79.69 | 78.15 | 78.97 | 77.64 | 0.93% | 14,870,231 |
| Dec 9, 2025 | 79.15 | 80.50 | 78.21 | 78.24 | 76.93 | 2.23% | 12,602,166 |
| Dec 8, 2025 | 75.95 | 76.95 | 75.00 | 76.53 | 75.25 | 1.19% | 8,549,676 |
| Dec 5, 2025 | 76.73 | 76.89 | 74.98 | 75.63 | 74.36 | -1.46% | 7,768,387 |
| Dec 4, 2025 | 75.12 | 76.79 | 74.14 | 76.75 | 75.46 | 2.33% | 8,872,740 |
| Dec 3, 2025 | 77.87 | 77.88 | 75.00 | 75.00 | 73.74 | -3.38% | 8,164,509 |