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
81.00
+0.02 (0.02%)
After-hours: Apr 28, 2026, 7:59 PM EDT
CVS Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,000.00 | 8,195.00 | 7,820.00 | 8,035.00 | 8,035.00 | 3.74% | 6,398 |
| Apr 27, 2026 | 7,750.00 | 7,935.00 | 7,740.00 | 7,745.00 | 7,745.00 | 1.37% | 1,888 |
| Apr 24, 2026 | 8,000.00 | 8,000.00 | 7,505.00 | 7,640.00 | 7,640.00 | -2.18% | 2,989 |
| Apr 23, 2026 | 7,500.00 | 7,900.00 | 7,400.00 | 7,810.00 | 7,810.00 | 4.76% | 2,862 |
| Apr 22, 2026 | 7,400.00 | 7,800.00 | 7,400.00 | 7,455.00 | 7,394.00 | -0.80% | 2,098 |
| Apr 21, 2026 | 7,610.00 | 7,680.00 | 7,480.00 | 7,515.00 | 7,453.51 | -1.38% | 1,725 |
| Apr 20, 2026 | 7,460.00 | 7,700.00 | 7,445.00 | 7,620.00 | 7,557.65 | 2.56% | 761 |
| Apr 17, 2026 | 7,400.00 | 7,585.00 | 7,365.00 | 7,430.00 | 7,369.20 | -3.76% | 3,239 |
| Apr 16, 2026 | 7,280.00 | 8,200.00 | 7,280.00 | 7,720.00 | 7,656.83 | 3.83% | 3,410 |
| Apr 15, 2026 | 7,565.00 | 7,565.00 | 7,280.00 | 7,435.00 | 7,374.16 | -2.56% | 3,765 |
| Apr 14, 2026 | 7,560.00 | 7,680.00 | 7,560.00 | 7,630.00 | 7,567.57 | 1.53% | 1,678 |
| Apr 13, 2026 | 7,755.00 | 7,770.00 | 7,460.00 | 7,515.00 | 7,453.51 | -1.38% | 706 |
| Apr 10, 2026 | 7,800.00 | 7,800.00 | 7,615.00 | 7,620.00 | 7,557.65 | 0.59% | 2,239 |
| Apr 9, 2026 | 7,785.00 | 7,835.00 | 7,540.00 | 7,575.00 | 7,513.02 | 0.53% | 814 |
| Apr 8, 2026 | 7,715.00 | 7,800.00 | 7,500.00 | 7,535.00 | 7,473.34 | 2.52% | 3,285 |
| Apr 7, 2026 | 7,600.00 | 7,835.00 | 7,240.00 | 7,350.00 | 7,289.86 | 0.41% | 4,662 |
| Apr 6, 2026 | 7,280.00 | 7,550.00 | 7,140.00 | 7,320.00 | 7,260.10 | 2.59% | 1,872 |
| Apr 1, 2026 | 7,190.00 | 7,380.00 | 7,045.00 | 7,135.00 | 7,076.62 | -3.32% | 1,880 |
| Mar 31, 2026 | 7,000.00 | 7,395.00 | 6,930.00 | 7,380.00 | 7,319.61 | 9.41% | 2,167 |
| Mar 30, 2026 | 6,985.00 | 7,005.00 | 6,720.00 | 6,745.00 | 6,689.81 | -0.15% | 306 |
| Mar 27, 2026 | 6,800.00 | 6,940.00 | 6,750.00 | 6,755.00 | 6,699.73 | 2.27% | 1,525 |
| Mar 26, 2026 | 6,945.00 | 7,000.00 | 6,585.00 | 6,605.00 | 6,550.95 | -3.93% | 551 |
| Mar 25, 2026 | 6,995.00 | 7,095.00 | 6,820.00 | 6,875.00 | 6,818.74 | -1.01% | 1,141 |
| Mar 23, 2026 | 7,005.00 | 7,005.00 | 6,910.00 | 6,945.00 | 6,888.17 | 1.02% | 331 |
| Mar 20, 2026 | 6,990.00 | 7,000.00 | 6,600.00 | 6,875.00 | 6,818.74 | - | 5,271 |
| Mar 19, 2026 | 7,145.00 | 7,265.00 | 6,850.00 | 6,875.00 | 6,818.74 | -3.24% | 640 |
| Mar 18, 2026 | 7,240.00 | 7,280.00 | 6,950.00 | 7,105.00 | 7,046.86 | -2.60% | 2,189 |
| Mar 17, 2026 | 7,340.00 | 7,470.00 | 7,150.00 | 7,295.00 | 7,235.31 | -0.14% | 2,463 |
| Mar 16, 2026 | 7,410.00 | 7,545.00 | 7,300.00 | 7,305.00 | 7,245.23 | 0.21% | 553 |
| Mar 13, 2026 | 7,495.00 | 7,510.00 | 7,095.00 | 7,290.00 | 7,230.35 | 0.34% | 906 |
| Mar 12, 2026 | 7,445.00 | 7,595.00 | 7,220.00 | 7,265.00 | 7,205.55 | 0.69% | 527 |
| Mar 11, 2026 | 7,285.00 | 7,500.00 | 7,210.00 | 7,215.00 | 7,155.96 | -1.50% | 1,421 |
| Mar 10, 2026 | 7,655.00 | 7,660.00 | 7,250.00 | 7,325.00 | 7,265.06 | -2.33% | 1,642 |
| Mar 9, 2026 | 7,530.00 | 7,715.00 | 7,400.00 | 7,500.00 | 7,438.63 | -0.79% | 2,073 |
| Mar 6, 2026 | 7,655.00 | 7,850.00 | 7,555.00 | 7,560.00 | 7,498.14 | -0.40% | 1,134 |
| Mar 5, 2026 | 7,725.00 | 7,910.00 | 7,550.00 | 7,590.00 | 7,527.89 | -2.19% | 2,594 |
| Mar 4, 2026 | 7,820.00 | 7,920.00 | 7,750.00 | 7,760.00 | 7,696.50 | 0.45% | 11,837 |
| Mar 3, 2026 | 7,870.00 | 8,020.00 | 7,720.00 | 7,725.00 | 7,661.79 | 0.98% | 5,086 |
| Mar 2, 2026 | 7,670.00 | 7,920.00 | 7,650.00 | 7,650.00 | 7,587.40 | 0.99% | 6,530 |
| Feb 27, 2026 | 7,650.00 | 7,885.00 | 7,300.00 | 7,575.00 | 7,513.02 | -1.81% | 13,549 |
| Feb 26, 2026 | 7,450.00 | 7,820.00 | 7,450.00 | 7,715.00 | 7,651.87 | 4.97% | 5,133 |
| Feb 25, 2026 | 7,120.00 | 7,510.00 | 7,120.00 | 7,350.00 | 7,289.86 | 2.15% | 1,265 |
| Feb 24, 2026 | 7,300.00 | 7,320.00 | 7,050.00 | 7,195.00 | 7,136.13 | -1.84% | 2,852 |
| Feb 23, 2026 | 7,245.00 | 7,410.00 | 7,230.00 | 7,330.00 | 7,270.02 | 0.27% | 689 |
| Feb 20, 2026 | 7,395.00 | 7,450.00 | 7,240.00 | 7,310.00 | 7,250.18 | -0.61% | 3,256 |
| Feb 19, 2026 | 7,435.00 | 7,555.00 | 7,050.00 | 7,355.00 | 7,294.82 | -1.74% | 440 |
| Feb 18, 2026 | 7,765.00 | 7,770.00 | 7,450.00 | 7,485.00 | 7,423.75 | -0.93% | 4,649 |
| Feb 13, 2026 | 7,560.00 | 7,770.00 | 7,400.00 | 7,555.00 | 7,493.18 | 6.26% | 2,700 |
| Feb 12, 2026 | 7,390.00 | 7,785.00 | 7,010.00 | 7,110.00 | 7,051.82 | -4.37% | 3,114 |
| Feb 11, 2026 | 7,325.00 | 7,585.00 | 7,300.00 | 7,435.00 | 7,374.16 | 0.27% | 3,229 |
| Feb 10, 2026 | 7,470.00 | 7,680.00 | 7,245.00 | 7,415.00 | 7,354.32 | -0.94% | 1,570 |
| Feb 9, 2026 | 7,690.00 | 7,830.00 | 7,300.00 | 7,485.00 | 7,423.75 | -2.16% | 3,165 |
| Feb 6, 2026 | 7,510.00 | 7,915.00 | 7,510.00 | 7,650.00 | 7,587.40 | 3.10% | 3,635 |
| Feb 5, 2026 | 7,415.00 | 7,680.00 | 7,400.00 | 7,420.00 | 7,359.28 | -1.13% | 3,520 |
| Feb 4, 2026 | 7,725.00 | 7,745.00 | 7,450.00 | 7,505.00 | 7,443.59 | 1.35% | 1,974 |
| Feb 3, 2026 | 7,540.00 | 7,650.00 | 7,375.00 | 7,405.00 | 7,344.41 | 4.37% | 4,761 |
| Feb 2, 2026 | 7,590.00 | 7,590.00 | 7,000.00 | 7,095.00 | 7,036.94 | -5.46% | 3,795 |
| Jan 30, 2026 | 7,520.00 | 7,540.00 | 7,300.00 | 7,505.00 | 7,443.59 | 0.40% | 2,150 |
| Jan 29, 2026 | 7,500.00 | 7,535.00 | 7,370.00 | 7,475.00 | 7,413.83 | 2.05% | 1,768 |
| Jan 28, 2026 | 7,290.00 | 7,520.00 | 7,185.00 | 7,325.00 | 7,265.06 | -0.34% | 18,640 |
| Jan 27, 2026 | 8,000.00 | 8,000.00 | 7,170.00 | 7,350.00 | 7,289.86 | -11.82% | 30,938 |
| Jan 26, 2026 | 8,245.00 | 8,490.00 | 8,245.00 | 8,335.00 | 8,266.80 | -0.30% | 1,096 |
| Jan 23, 2026 | 8,420.00 | 8,430.00 | 8,210.00 | 8,360.00 | 8,291.59 | -1.76% | 1,056 |
| Jan 22, 2026 | 8,260.00 | 8,590.00 | 8,125.00 | 8,510.00 | 8,440.36 | -0.29% | 2,527 |
| Jan 21, 2026 | 8,205.00 | 8,600.00 | 8,020.00 | 8,535.00 | 8,425.44 | 2.46% | 9,403 |
| Jan 20, 2026 | 7,995.00 | 8,550.00 | 7,905.00 | 8,330.00 | 8,223.07 | 2.02% | 3,832 |
| Jan 19, 2026 | 8,100.00 | 8,390.00 | 8,000.00 | 8,165.00 | 8,060.19 | -3.66% | 1,372 |
| Jan 16, 2026 | 8,655.00 | 8,750.00 | 8,030.00 | 8,475.00 | 8,366.21 | -2.08% | 4,724 |
| Jan 15, 2026 | 8,000.00 | 9,000.00 | 7,710.00 | 8,655.00 | 8,543.90 | 3.59% | 3,503 |
| Jan 14, 2026 | 8,325.00 | 9,000.00 | 8,090.00 | 8,355.00 | 8,247.75 | 1.03% | 3,137 |
| Jan 13, 2026 | 8,005.00 | 8,700.00 | 8,005.00 | 8,270.00 | 8,163.84 | -8.87% | 6,205 |
| Jan 12, 2026 | 8,240.00 | 9,500.00 | 8,065.00 | 9,075.00 | 8,958.51 | 5.95% | 3,082 |
| Jan 9, 2026 | 8,335.00 | 8,800.00 | 8,100.00 | 8,565.00 | 8,455.06 | 2.33% | 2,835 |
| Jan 8, 2026 | 8,045.00 | 8,390.00 | 8,045.00 | 8,370.00 | 8,262.56 | 5.15% | 3,904 |
| Jan 7, 2026 | 8,320.00 | 8,375.00 | 7,930.00 | 7,960.00 | 7,857.82 | -5.69% | 7,651 |
| Jan 6, 2026 | 8,300.00 | 8,450.00 | 8,170.00 | 8,440.00 | 8,331.66 | 0.24% | 2,328 |
| Jan 5, 2026 | 8,500.00 | 8,500.00 | 8,015.00 | 8,420.00 | 8,311.92 | -0.65% | 3,303 |
| Jan 2, 2026 | 7,655.00 | 8,500.00 | 7,655.00 | 8,475.00 | 8,366.21 | 14.06% | 4,030 |
| Dec 30, 2025 | 8,350.00 | 8,350.00 | 7,280.00 | 7,430.00 | 7,334.62 | -10.75% | 949 |
| Dec 29, 2025 | 8,250.00 | 8,500.00 | 8,095.00 | 8,325.00 | 8,218.14 | 2.21% | 2,565 |
| Dec 26, 2025 | 8,230.00 | 8,300.00 | 7,975.00 | 8,145.00 | 8,040.45 | 0.43% | 1,276 |
| Dec 24, 2025 | 8,100.00 | 8,200.00 | 8,050.00 | 8,110.00 | 8,005.90 | -1.16% | 160 |
| Dec 23, 2025 | 8,005.00 | 8,250.00 | 7,925.00 | 8,205.00 | 8,099.68 | 1.48% | 1,001 |
| Dec 22, 2025 | 8,070.00 | 8,100.00 | 7,930.00 | 8,085.00 | 7,981.22 | -0.80% | 1,553 |
| Dec 19, 2025 | 8,040.00 | 8,300.00 | 8,005.00 | 8,150.00 | 8,045.38 | -2.74% | 1,289 |
| Dec 18, 2025 | 8,180.00 | 8,390.00 | 7,950.00 | 8,380.00 | 8,272.43 | 0.60% | 1,534 |
| Dec 17, 2025 | 8,190.00 | 8,390.00 | 7,945.00 | 8,330.00 | 8,223.07 | -1.36% | 8,787 |
| Dec 16, 2025 | 8,400.00 | 8,500.00 | 7,950.00 | 8,445.00 | 8,336.60 | 2.24% | 1,052 |
| Dec 15, 2025 | 7,975.00 | 8,400.00 | 7,975.00 | 8,260.00 | 8,153.97 | 2.48% | 4,188 |
| Dec 12, 2025 | 8,250.00 | 8,300.00 | 7,960.00 | 8,060.00 | 7,956.54 | 0.88% | 1,971 |
| Dec 11, 2025 | 7,905.00 | 8,350.00 | 7,810.00 | 7,990.00 | 7,887.44 | -4.99% | 11,960 |
| Dec 10, 2025 | 8,100.00 | 8,500.00 | 7,815.00 | 8,410.00 | 8,302.04 | 4.02% | 2,664 |
| Dec 9, 2025 | 7,565.00 | 8,100.00 | 7,565.00 | 8,085.00 | 7,981.22 | 6.87% | 3,946 |
| Dec 5, 2025 | 7,645.00 | 7,725.00 | 7,565.00 | 7,565.00 | 7,467.89 | 0.33% | 2,603 |
| Dec 4, 2025 | 7,300.00 | 7,760.00 | 7,300.00 | 7,540.00 | 7,443.21 | 0.27% | 3,545 |
| Dec 3, 2025 | 7,500.00 | 7,930.00 | 7,385.00 | 7,520.00 | 7,423.47 | -3.59% | 1,509 |
| Dec 2, 2025 | 8,080.00 | 8,080.00 | 7,600.00 | 7,800.00 | 7,699.88 | -4.18% | 15,484 |
| Dec 1, 2025 | 8,140.00 | 8,500.00 | 7,900.00 | 8,140.00 | 8,035.51 | 0.43% | 1,133 |
| Nov 28, 2025 | 8,270.00 | 8,500.00 | 7,975.00 | 8,105.00 | 8,000.96 | -0.12% | 2,271 |
| Nov 27, 2025 | 7,900.00 | 8,480.00 | 7,840.00 | 8,115.00 | 8,010.83 | 1.88% | 429 |